GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00013000 | 2023-06-01 3:24PM EDT | 13.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719C00015000 | 2023-06-01 10:00AM EDT | 15.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719C00018000 | 2023-06-08 11:50AM EDT | 18.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00020000 | 2023-06-08 11:28AM EDT | 20.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240719C00022000 | 2023-06-08 3:35PM EDT | 22.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GME240719C00025000 | 2023-06-08 3:48PM EDT | 25.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| GME240719C00027000 | 2023-06-06 1:00PM EDT | 27.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240719C00030000 | 2023-06-08 1:08PM EDT | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GME240719C00032000 | 2023-06-08 10:28AM EDT | 32.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 6.25% |
| GME240719C00035000 | 2023-06-08 10:42AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 12.50% |
| GME240719C00037000 | 2023-06-08 2:04PM EDT | 37.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME240719C00040000 | 2023-06-08 10:07AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2023-05-30 9:30AM EDT | 3.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240719P00005000 | 2023-05-25 10:40AM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GME240719P00013000 | 2023-04-05 3:30PM EDT | 13.00 | 3.01 | 1.98 | 3.80 | 0.00 | - | - | 2 | 90.92% |
| GME240719P00020000 | 2023-05-17 10:45AM EDT | 20.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GME240719P00022000 | 2023-05-30 2:27PM EDT | 22.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719P00027000 | 2023-04-05 12:36PM EDT | 27.00 | 12.80 | 10.70 | 13.00 | 0.00 | - | 1 | 5 | 89.82% |
| GME240719P00035000 | 2023-06-08 3:14PM EDT | 35.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
