GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00013000 | 2023-05-26 12:00PM EDT | 13.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00015000 | 2023-05-22 3:28PM EDT | 15.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME240419C00018000 | 2023-05-18 10:48AM EDT | 18.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240419C00020000 | 2023-05-22 3:44PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GME240419C00022000 | 2023-05-24 9:48AM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00025000 | 2023-05-25 2:53PM EDT | 25.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GME240419C00027000 | 2023-05-25 9:44AM EDT | 27.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME240419C00030000 | 2023-05-25 10:34AM EDT | 30.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GME240419C00032000 | 2023-05-24 1:01PM EDT | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME240419C00035000 | 2023-05-26 12:46PM EDT | 35.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240419C00037000 | 2023-05-22 3:26PM EDT | 37.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240419C00040000 | 2023-05-26 3:36PM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00005000 | 2023-05-18 12:47PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| GME240419P00010000 | 2023-05-03 9:39AM EDT | 10.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240419P00013000 | 2023-05-18 10:46AM EDT | 13.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240419P00015000 | 2023-05-15 1:17PM EDT | 15.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME240419P00018000 | 2023-05-25 12:45PM EDT | 18.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240419P00020000 | 2023-05-17 3:28PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GME240419P00022000 | 2023-04-21 9:30AM EDT | 22.00 | 8.20 | 6.15 | 6.95 | 0.00 | - | 1 | 1 | 86.28% |
| GME240419P00025000 | 2023-05-26 10:36AM EDT | 25.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240419P00027000 | 2023-05-19 2:21PM EDT | 27.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419P00030000 | 2023-05-19 12:40PM EDT | 30.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419P00032000 | 2023-05-23 9:57AM EDT | 32.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
