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:31.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240726C000310002024-07-19 3:53PM EDT2024-07-260.420.380.45-0.28-40.00%6271,031146.88%
GME240802C000310002024-07-19 3:41PM EDT2024-08-020.830.770.90-0.52-38.52%160536133.89%
GME240809C000310002024-07-19 3:31PM EDT2024-08-091.151.171.35-0.75-39.47%22275130.76%
GME240816C000310002024-07-19 3:57PM EDT2024-08-161.751.641.80-0.70-28.57%100919131.84%
GME240823C000310002024-07-18 3:32PM EDT2024-08-232.311.132.310.00-1294117.97%
GME240830C000310002024-07-19 2:05PM EDT2024-08-302.422.002.90-0.73-23.17%125130.52%
GME240920C000310002024-07-19 2:36PM EDT2024-09-203.343.153.60-0.61-15.44%20115129.39%
GME241018C000310002024-07-19 1:53PM EDT2024-10-184.184.004.40-0.75-15.21%4227124.32%
GME250117C000310002024-07-19 2:52PM EDT2025-01-176.405.956.30-0.38-5.60%2261115.33%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240726P000310002024-07-19 3:43PM EDT2024-07-266.306.306.45+0.83+15.17%4077138.48%
GME240802P000310002024-07-19 3:51PM EDT2024-08-026.546.607.00+0.54+9.00%10015129.69%
GME240809P000310002024-07-17 12:33PM EDT2024-08-095.836.807.400.00-16121.48%
GME240816P000310002024-07-18 10:51AM EDT2024-08-166.557.357.850.00-259125.88%
GME240823P000310002024-07-17 1:50PM EDT2024-08-236.655.8510.000.00--10124.07%
GME240920P000310002024-07-17 11:14AM EDT2024-09-207.828.359.300.00-12115.19%
GME241018P000310002024-07-17 3:43PM EDT2024-10-189.059.2510.100.00-150113.14%
GME250117P000310002024-07-17 10:41AM EDT2025-01-1710.2710.8511.950.00-192104.57%