Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,05+0,48 (+1,88%)
Börsenschluss: 04:00PM EDT
26,20 +0,15 (+0,58%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:26.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719C000260002024-07-12 3:59PM EDT2024-07-191.551.521.57+0.20+14.81%10,3726,053105.86%
GME240726C000260002024-07-12 3:59PM EDT2024-07-262.252.162.28+0.27+13.64%1,1991,181108.11%
GME240802C000260002024-07-12 3:59PM EDT2024-08-022.702.562.81+0.28+11.57%503981107.13%
GME240809C000260002024-07-12 3:57PM EDT2024-08-093.153.003.25+0.30+10.53%159365108.20%
GME240816C000260002024-07-12 3:59PM EDT2024-08-163.603.503.65+0.35+10.77%3301,754110.94%
GME240823C000260002024-07-12 3:54PM EDT2024-08-233.883.604.10+0.38+10.86%242144109.23%
GME240920C000260002024-07-12 3:57PM EDT2024-09-205.155.005.15+0.25+5.10%81249112.16%
GME241018C000260002024-07-12 3:28PM EDT2024-10-185.855.606.10+0.30+5.41%116679109.72%
GME250117C000260002024-07-12 3:20PM EDT2025-01-177.657.358.10+0.05+0.66%45341105.54%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719P000260002024-07-12 3:59PM EDT2024-07-191.421.401.45-0.35-19.77%2,296469100.98%
GME240726P000260002024-07-12 3:54PM EDT2024-07-262.102.032.22-0.38-15.32%124253105.96%
GME240802P000260002024-07-12 3:48PM EDT2024-08-022.582.472.65-0.27-9.47%10740104.10%
GME240809P000260002024-07-12 3:12PM EDT2024-08-092.952.793.20-0.10-3.28%188105.37%
GME240816P000260002024-07-12 3:56PM EDT2024-08-163.353.353.50-0.28-7.71%128595107.81%
GME240920P000260002024-07-12 1:55PM EDT2024-09-204.474.504.95-0.49-9.88%34105.42%
GME241018P000260002024-07-12 3:45PM EDT2024-10-185.455.255.65-0.29-5.05%231524102.98%
GME250117P000260002024-07-12 3:51PM EDT2025-01-177.176.907.50+0.07+0.99%824898.75%