Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,70+0,87 (+3,99%)
Börsenschluss: 04:00PM EST
22,50 -0,20 (-0,88%)
Nachbörse: 04:35PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230616C000050002022-07-27 11:35AM EST5.0028.4034.4535.500.00--00.00%
GME230616C000150002022-08-04 10:56AM EST15.0023.5024.4525.500.00--10.00%
GME230616C000200002022-08-10 10:19AM EST20.0019.8020.0521.25+19.80--1546.97%
GME230616C000250002022-08-01 1:11PM EST25.0013.5016.4017.950.00--1393.02%
GME230616C000300002022-08-03 12:00PM EST30.0013.1013.8015.450.00-210333.20%
GME230616C000350002022-08-08 8:35AM EST35.0016.0011.6013.300.00--2295.51%
GME230616C000400002022-08-11 9:03AM EST40.0011.6510.4511.95+0.51+4.58%513281.69%
GME230616C000450002022-08-11 10:34AM EST45.009.608.7010.35-1.40-12.73%38259.57%
GME230616C000500002022-08-11 8:39AM EST50.008.267.559.45-2.69-24.57%215250.15%
GME230616C000550002022-08-01 12:24PM EST55.005.986.258.550.00--0238.65%
GME230616C000650002022-08-09 9:45AM EST65.006.185.007.200.00-22229.88%
GME230616C000750002022-08-08 10:35AM EST75.007.474.406.200.00--2227.37%
GME230616C000800002022-08-09 12:16PM EST80.005.113.505.800.00-16220.56%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230616P000050002022-08-10 12:24PM EST5.000.330.200.74-0.09-21.43%82187.89%
GME230616P000100002022-07-28 11:03AM EST10.001.800.741.740.00--52147.36%
GME230616P000150002022-08-01 12:36PM EST15.003.322.123.200.00--1129.74%
GME230616P000200002022-08-08 8:42AM EST20.003.504.055.200.00--11115.97%
GME230616P000250002022-08-02 10:51AM EST25.007.836.407.800.00-20103.37%
GME230616P000300002022-08-10 10:13AM EST30.0010.109.1510.70-0.10-0.98%21088.04%
GME230616P000400002022-08-10 12:09PM EST40.0017.1015.5517.55+0.09+0.53%2358.50%
GME230616P000450002022-08-02 10:50AM EST45.0021.8519.1521.350.00-210.00%
GME230616P000550002022-08-10 10:34AM EST55.0028.4526.8029.45+28.45--10.00%
GME230616P000600002022-08-02 10:50AM EST60.0034.2030.8533.700.00-210.00%
GME230616P000650002022-08-02 2:08PM EST65.0038.4035.0038.050.00-200.00%
GME230616P000700002022-08-02 11:30AM EST70.0042.9539.2542.450.00-210.00%
GME230616P000750002022-08-05 11:34AM EST75.0046.5043.9046.900.00-420.00%
GME230616P000800002022-08-08 11:27AM EST80.0048.1048.2551.450.00-1771070.00%