Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,58-1,29 (-5,40%)
Börsenschluss: 04:00PM EDT
22,56 -0,02 (-0,09%)
Nachbörse: 05:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231117C000030002023-01-19 11:38AM EDT3.0016.1518.4519.450.00-200.00%
GME231117C000050002023-01-19 4:55PM EDT5.0014.0516.4517.450.00-1900.00%
GME231117C000100002023-03-14 3:59PM EDT10.007.5011.9013.250.00-160188.87%
GME231117C000130002023-02-17 10:48AM EDT13.009.525.005.950.00-240.00%
GME231117C000150002023-03-23 2:47PM EDT15.008.158.008.90-1.55-15.98%1127957.13%
GME231117C000170002023-03-22 1:43PM EDT17.009.156.807.600.00-133059.86%
GME231117C000200002023-03-22 3:48PM EDT20.006.785.456.200.00-631,17664.92%
GME231117C000220002023-03-22 3:58PM EDT22.005.704.705.400.00-142566.75%
GME231117C000250002023-03-23 1:04PM EDT25.004.203.954.40-0.80-16.00%133,30569.80%
GME231117C000270002023-03-22 3:59PM EDT27.004.103.303.800.00-9769.39%
GME231117C000300002023-03-23 9:53AM EDT30.003.202.773.20-1.00-23.81%177771.73%
GME231117C000320002023-03-10 10:46AM EDT32.001.312.452.870.00-29272.88%
GME231117C000350002023-03-22 1:28PM EDT35.003.102.072.470.00-1310274.59%
GME231117C000370002023-03-21 1:25PM EDT37.001.041.852.220.00-1375.34%
GME231117C000400002023-03-23 2:19PM EDT40.001.801.581.92-0.32-15.09%473,07776.56%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231117P000030002023-03-22 9:30AM EDT3.000.050.000.200.00-1016134.38%
GME231117P000050002023-03-23 2:52PM EDT5.000.150.020.28-0.03-16.67%23299108.01%
GME231117P000080002023-03-16 10:08AM EDT8.001.000.350.580.00-54098.63%
GME231117P000100002023-03-22 1:31PM EDT10.000.900.730.980.00-1533196.19%
GME231117P000130002023-03-23 10:20AM EDT13.001.681.601.91-0.09-5.08%20022294.92%
GME231117P000150002023-03-22 9:58AM EDT15.002.942.342.710.00-14694.04%
GME231117P000170002023-03-22 2:47PM EDT17.003.103.253.650.00-121493.73%
GME231117P000200002023-03-23 10:07AM EDT20.004.354.905.35-0.35-7.45%47194.31%
GME231117P000220002023-03-22 3:55PM EDT22.006.206.156.650.00-2295.04%
GME231117P000250002023-03-23 2:13PM EDT25.008.308.158.75+0.25+3.11%11795.68%
GME231117P000300002023-03-22 1:31PM EDT30.0011.3811.8512.650.00-52397.14%
GME231117P000350002023-03-21 1:00PM EDT35.0019.4016.0016.850.00-52099.34%
GME231117P000370002023-01-30 2:22PM EDT37.0019.8020.6521.400.00--3139.62%
GME231117P000400002023-02-28 12:44PM EDT40.0022.8020.4021.300.00-294101.95%