Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,70-0,42 (-1,44%)
Börsenschluss: 04:00PM EDT
28,45 -0,25 (-0,87%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240621C000300002024-06-14 3:59PM EDT2024-06-213.052.963.05-1.20-28.24%46,01057,802241.99%
GME240628C000300002024-06-14 3:59PM EDT2024-06-284.454.354.65-1.55-25.83%5,9568,504233.79%
GME240705C000300002024-06-14 3:59PM EDT2024-07-055.155.005.50-1.85-26.43%9723,689216.80%
GME240712C000300002024-06-14 3:58PM EDT2024-07-125.975.856.15-2.28-27.64%2941,091211.08%
GME240719C000300002024-06-14 3:59PM EDT2024-07-196.586.306.80-1.82-21.67%2,5536,855204.25%
GME240726C000300002024-06-14 3:35PM EDT2024-07-267.206.907.45-1.58-18.00%94418202.83%
GME240802C000300002024-06-14 3:51PM EDT2024-08-027.677.158.05-1.78-18.84%3917198.10%
GME240816C000300002024-06-14 3:53PM EDT2024-08-168.127.908.20-1.41-14.80%1,3164,583184.33%
GME241018C000300002024-06-14 3:57PM EDT2024-10-1810.109.8510.75-1.30-11.40%7643,079165.94%
GME250117C000300002024-06-14 3:57PM EDT2025-01-1711.7511.1512.00-0.70-5.62%1394,031142.43%
GME250620C000300002024-06-14 3:34PM EDT2025-06-2012.8711.6013.25-1.04-7.48%40771117.31%
GME260116C000300002024-06-14 3:56PM EDT2026-01-1614.0313.0015.00-1.52-9.77%851,992106.74%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240621P000300002024-06-14 3:59PM EDT2024-06-214.254.054.30-0.96-18.43%4,42715,282233.20%
GME240628P000300002024-06-14 3:58PM EDT2024-06-285.595.455.70-1.41-20.14%520747223.34%
GME240705P000300002024-06-14 3:39PM EDT2024-07-056.506.056.50-1.21-15.69%80308206.35%
GME240712P000300002024-06-14 3:56PM EDT2024-07-127.046.857.45-1.41-16.69%61324206.15%
GME240719P000300002024-06-14 3:57PM EDT2024-07-197.707.457.80-1.30-14.44%2262,676197.66%
GME240726P000300002024-06-14 12:10PM EDT2024-07-268.817.858.60-0.68-7.17%2113196.09%
GME240802P000300002024-06-13 2:14PM EDT2024-08-0210.138.2011.000.00-11215.87%
GME240816P000300002024-06-14 3:56PM EDT2024-08-169.158.909.30-1.20-11.59%1,0493,451178.76%
GME241018P000300002024-06-14 3:45PM EDT2024-10-1810.7510.2011.05-0.91-7.80%66767150.10%
GME250117P000300002024-06-14 3:55PM EDT2025-01-1712.2011.6013.05-0.69-5.35%351,156135.40%
GME250620P000300002024-06-14 3:13PM EDT2025-06-2013.3512.5014.25-1.40-9.49%8470113.82%
GME260116P000300002024-06-14 3:48PM EDT2026-01-1614.2513.3015.05-0.65-4.36%11853697.39%