GME - GameStop Corp.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2023-05-23 9:49AM EDT | 3.00 | 20.75 | 20.15 | 23.15 | 0.00 | - | 2 | 15 | 135.16% |
| GME250117C00005000 | 2023-05-26 3:59PM EDT | 5.00 | 19.44 | 18.20 | 20.85 | 0.00 | - | 1 | 47 | 93.46% |
| GME250117C00008000 | 2023-05-23 9:49AM EDT | 8.00 | 15.78 | 14.00 | 17.55 | -0.02 | -0.13% | 2 | 162 | 95.95% |
| GME250117C00010000 | 2023-05-31 3:10PM EDT | 10.00 | 14.40 | 14.00 | 14.85 | -0.24 | -1.64% | 62 | 2,178 | 51.27% |
| GME250117C00013000 | 2023-05-31 11:14AM EDT | 13.00 | 12.13 | 11.75 | 13.10 | +0.23 | +1.93% | 20 | 502 | 57.47% |
| GME250117C00015000 | 2023-05-23 3:50PM EDT | 15.00 | 9.85 | 10.55 | 12.25 | 0.00 | - | 37 | 475 | 60.99% |
| GME250117C00018000 | 2023-05-31 11:30AM EDT | 18.00 | 9.41 | 8.40 | 10.00 | -0.54 | -5.43% | 1 | 288 | 54.57% |
| GME250117C00020000 | 2023-05-31 1:07PM EDT | 20.00 | 8.66 | 7.45 | 8.65 | -0.34 | -3.78% | 3 | 843 | 52.98% |
| GME250117C00023000 | 2023-05-31 11:14AM EDT | 23.00 | 7.49 | 6.55 | 7.80 | +1.04 | +16.12% | 2 | 398 | 56.69% |
| GME250117C00025000 | 2023-05-31 1:33PM EDT | 25.00 | 6.78 | 6.75 | 7.05 | -0.72 | -9.60% | 6 | 543 | 60.49% |
| GME250117C00027000 | 2023-05-31 12:58PM EDT | 27.00 | 6.25 | 5.30 | 6.75 | +2.75 | +78.57% | 5 | 0 | 58.40% |
| GME250117C00030000 | 2023-05-31 11:21AM EDT | 30.00 | 5.50 | 5.00 | 5.90 | +0.32 | +6.18% | 24 | 706 | 60.40% |
| GME250117C00032000 | 2023-05-17 10:29AM EDT | 32.00 | 4.40 | 4.30 | 5.90 | 0.00 | - | 7 | 95 | 61.41% |
| GME250117C00035000 | 2023-05-31 2:31PM EDT | 35.00 | 4.60 | 4.25 | 5.90 | +0.12 | +2.68% | 10 | 686 | 66.28% |
| GME250117C00037000 | 2023-05-25 10:50AM EDT | 37.00 | 4.20 | 2.80 | 5.55 | 0.00 | - | 4 | 0 | 61.91% |
| GME250117C00040000 | 2023-05-26 2:58PM EDT | 40.00 | 3.86 | 2.80 | 4.90 | 0.00 | - | 1 | 447 | 63.23% |
| GME250117C00045000 | 2023-05-15 1:45PM EDT | 45.00 | 2.50 | 2.72 | 4.65 | 0.00 | - | 1 | 228 | 67.58% |
| GME250117C00050000 | 2023-05-26 3:22PM EDT | 50.00 | 2.84 | 2.83 | 3.20 | 0.00 | - | 22 | 825 | 66.57% |
| GME250117C00055000 | 2023-04-19 9:34AM EDT | 55.00 | 2.15 | 0.95 | 3.70 | 0.00 | - | 1 | 120 | 64.25% |
| GME250117C00060000 | 2023-05-31 2:12PM EDT | 60.00 | 2.44 | 2.22 | 2.44 | +0.19 | +8.44% | 112 | 4,354 | 67.87% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2023-05-30 2:30PM EDT | 3.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 1 | 958 | 99.61% |
| GME250117P00005000 | 2023-05-31 11:41AM EDT | 5.00 | 0.50 | 0.40 | 0.86 | +0.06 | +13.64% | 12 | 0 | 99.12% |
| GME250117P00008000 | 2023-05-30 3:24PM EDT | 8.00 | 1.24 | 0.01 | 1.46 | 0.00 | - | 14 | 100 | 73.83% |
| GME250117P00010000 | 2023-05-31 11:32AM EDT | 10.00 | 1.98 | 1.78 | 1.98 | -0.30 | -13.16% | 1 | 270 | 85.79% |
| GME250117P00013000 | 2023-05-04 1:32PM EDT | 13.00 | 3.00 | 2.80 | 5.00 | 0.00 | - | 4 | 25 | 95.87% |
| GME250117P00015000 | 2023-05-31 9:48AM EDT | 15.00 | 5.35 | 4.10 | 5.00 | +0.85 | +18.89% | 2 | 447 | 89.38% |
| GME250117P00018000 | 2023-05-30 3:20PM EDT | 18.00 | 6.00 | 5.00 | 8.00 | 0.00 | - | 6 | 256 | 91.26% |
| GME250117P00020000 | 2023-05-31 11:22AM EDT | 20.00 | 6.90 | 6.80 | 7.15 | 0.00 | - | 20 | 690 | 82.54% |
| GME250117P00023000 | 2023-05-19 12:44PM EDT | 23.00 | 9.86 | 8.00 | 10.00 | 0.00 | - | 8 | 0 | 82.89% |
| GME250117P00025000 | 2023-05-23 2:57PM EDT | 25.00 | 10.91 | 10.00 | 11.60 | 0.00 | - | 1 | 345 | 86.56% |
| GME250117P00027000 | 2023-05-31 9:53AM EDT | 27.00 | 9.30 | 9.30 | 13.60 | -4.15 | -30.86% | 1 | 30 | 79.27% |
| GME250117P00030000 | 2023-05-22 2:48PM EDT | 30.00 | 14.35 | 11.50 | 15.35 | 0.00 | - | 36 | 86 | 76.93% |
| GME250117P00032000 | 2023-05-22 2:07PM EDT | 32.00 | 16.00 | 13.35 | 17.35 | 0.00 | - | 6 | 3 | 80.09% |
| GME250117P00035000 | 2023-04-25 10:10AM EDT | 35.00 | 20.00 | 16.90 | 20.50 | 0.00 | - | 1 | 77 | 88.01% |
| GME250117P00037000 | 2023-01-26 4:29PM EDT | 37.00 | 23.40 | 21.90 | 23.35 | 0.00 | - | 4 | 4 | 107.39% |
| GME250117P00040000 | 2023-05-17 11:39AM EDT | 40.00 | 22.50 | 20.10 | 24.00 | 0.00 | - | 17 | 97 | 81.45% |
| GME250117P00045000 | 2023-01-31 12:48PM EDT | 45.00 | 29.30 | 29.50 | 30.90 | 0.00 | - | 2 | 4 | 113.35% |
| GME250117P00050000 | 2023-05-05 10:10AM EDT | 50.00 | 33.15 | 29.45 | 32.80 | 0.00 | - | 3 | 15 | 84.67% |
| GME250117P00055000 | 2023-05-30 11:41AM EDT | 55.00 | 35.97 | 34.45 | 37.10 | 0.00 | - | 2 | 226 | 86.06% |
| GME250117P00060000 | 2023-05-30 11:41AM EDT | 60.00 | 39.97 | 37.80 | 41.70 | 0.00 | - | 2 | 288 | 81.12% |
