Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,97-0,91 (-3,52%)
Börsenschluss: 04:00PM EDT
24,91 -0,06 (-0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:24.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240726C000240002024-07-19 3:59PM EDT2024-07-261.701.581.75-0.92-35.11%1,0452,36288.96%
GME240802C000240002024-07-19 3:48PM EDT2024-08-022.352.272.38-0.80-25.40%11467497.66%
GME240809C000240002024-07-19 3:36PM EDT2024-08-092.902.632.95-0.87-23.08%5133099.61%
GME240816C000240002024-07-19 3:57PM EDT2024-08-163.353.153.45-1.10-24.72%5272,644105.32%
GME240823C000240002024-07-19 3:52PM EDT2024-08-233.803.004.25-0.40-9.52%51810104.98%
GME240830C000240002024-07-19 2:02PM EDT2024-08-304.303.804.60-0.70-14.00%207113.57%
GME240920C000240002024-07-19 3:07PM EDT2024-09-205.034.905.35-0.97-16.17%17302115.97%
GME241018C000240002024-07-19 3:51PM EDT2024-10-185.905.655.95-0.71-10.74%20600110.67%
GME250117C000240002024-07-19 3:42PM EDT2025-01-177.707.507.95-0.80-9.41%7489107.62%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240726P000240002024-07-19 3:59PM EDT2024-07-260.670.630.68+0.07+11.67%2,3682,38885.55%
GME240802P000240002024-07-19 3:49PM EDT2024-08-021.121.131.25-0.07-5.88%5521,01388.48%
GME240809P000240002024-07-19 2:45PM EDT2024-08-091.711.611.77+0.01+0.59%4425193.80%
GME240816P000240002024-07-19 3:53PM EDT2024-08-162.212.162.25+0.08+3.76%2172,103100.49%
GME240823P000240002024-07-19 3:17PM EDT2024-08-232.401.402.60+0.14+6.19%112282.57%
GME240830P000240002024-07-19 3:51PM EDT2024-08-302.921.913.35+0.67+29.78%147594.82%
GME240920P000240002024-07-19 3:07PM EDT2024-09-203.753.553.85+0.10+2.74%27165104.35%
GME241018P000240002024-07-19 3:31PM EDT2024-10-184.404.054.75+0.07+1.62%2311101.47%
GME250117P000240002024-07-19 3:59PM EDT2025-01-176.125.956.35+0.27+4.62%1432098.24%