GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00010000 | 2023-05-18 3:57PM EDT | 10.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GME241018C00015000 | 2023-05-26 9:53AM EDT | 15.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME241018C00018000 | 2023-05-23 1:49PM EDT | 18.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00020000 | 2023-05-22 3:36PM EDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00022000 | 2023-05-25 12:20PM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018C00025000 | 2023-05-24 1:14PM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GME241018C00027000 | 2023-04-03 11:55AM EDT | 27.00 | 5.51 | 2.54 | 4.60 | 0.00 | - | 5 | 0 | 54.26% |
| GME241018C00030000 | 2023-05-26 10:15AM EDT | 30.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GME241018C00035000 | 2023-03-24 12:26PM EDT | 35.00 | 3.54 | 2.03 | 4.25 | 0.00 | - | 105 | 105 | 57.40% |
| GME241018C00037000 | 2023-05-08 12:40PM EDT | 37.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME241018C00040000 | 2023-05-22 11:44AM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00005000 | 2023-05-24 10:46AM EDT | 5.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GME241018P00015000 | 2023-04-27 2:15PM EDT | 15.00 | 4.78 | 3.20 | 4.60 | 0.00 | - | 9 | 2 | 85.89% |
| GME241018P00018000 | 2023-05-23 10:54AM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME241018P00020000 | 2023-05-18 9:40AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GME241018P00022000 | 2023-05-09 2:10PM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GME241018P00027000 | 2023-04-19 3:57PM EDT | 27.00 | 11.88 | 10.10 | 13.50 | 0.00 | - | - | 4 | 86.79% |
