Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,38-0,50 (-1,93%)
Ab 11:46AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719C000350002024-07-19 11:30AM EDT2024-07-190.020.010.02-0.02-66.67%1,24117,083265.63%
GME240726C000350002024-07-19 11:30AM EDT2024-07-260.270.270.28-0.18-40.00%1,1167,934158.79%
GME240802C000350002024-07-19 11:11AM EDT2024-08-020.740.630.81-0.29-26.85%2132,027153.52%
GME240809C000350002024-07-19 11:28AM EDT2024-08-091.201.071.19-0.22-15.49%161,100149.12%
GME240816C000350002024-07-19 11:31AM EDT2024-08-161.591.511.74-0.30-15.79%2814,140150.88%
GME240823C000350002024-07-19 11:07AM EDT2024-08-231.951.652.09-0.19-8.88%45445144.24%
GME240830C000350002024-07-19 11:18AM EDT2024-08-302.352.122.52-0.43-15.47%2157146.19%
GME240920C000350002024-07-19 11:15AM EDT2024-09-203.302.853.55-0.15-4.35%1001,009141.65%
GME241018C000350002024-07-19 10:59AM EDT2024-10-184.203.754.00-0.01-0.24%132,570131.69%
GME250117C000350002024-07-19 10:59AM EDT2025-01-176.245.706.35+0.39+6.67%272,123123.44%
GME250620C000350002024-07-18 3:04PM EDT2025-06-208.217.008.900.00-2196111.01%
GME260116C000350002024-07-18 3:59PM EDT2026-01-1610.109.5010.70-0.12-1.17%1740105.37%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240719P000350002024-07-19 10:04AM EDT2024-07-199.169.009.45+0.26+2.97%466690.00%
GME240726P000350002024-07-19 10:02AM EDT2024-07-269.739.409.90+0.13+1.35%4560103.91%
GME240802P000350002024-07-18 2:19PM EDT2024-08-029.809.8010.200.00-2241126.37%
GME240809P000350002024-07-18 11:24AM EDT2024-08-099.939.8010.750.00-1110122.85%
GME240816P000350002024-07-18 3:22PM EDT2024-08-1610.9010.4511.000.00-5696128.81%
GME240823P000350002024-07-18 1:27PM EDT2024-08-2310.8610.1512.600.00-316140.14%
GME240830P000350002024-07-17 10:00AM EDT2024-08-3010.1110.3513.150.00-1020140.23%
GME240920P000350002024-07-18 2:52PM EDT2024-09-2012.1011.2513.000.00-2245124.51%
GME241018P000350002024-07-17 3:43PM EDT2024-10-1812.3012.2013.550.00-1130119.29%
GME250117P000350002024-07-12 12:42PM EDT2025-01-1714.1213.6515.350.00-2808107.50%
GME250620P000350002024-06-24 9:58AM EDT2025-06-2017.2414.3518.000.00-14596.46%
GME260116P000350002024-07-16 12:25PM EDT2026-01-1616.4115.5518.500.00-113282.67%