Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME240322C00008000 | 2024-02-05 11:37AM EDT | 8.00 | 6.00 | 6.65 | 9.20 | 0.00 | - | - | 10 | 1,020.31% |
GME240322C00009000 | 2024-03-15 3:06PM EDT | 9.00 | 5.51 | 4.60 | 5.80 | 0.00 | - | - | 20 | 374.22% |
GME240322C00010000 | 2024-03-18 9:56AM EDT | 10.00 | 4.15 | 3.55 | 4.85 | -0.20 | -4.60% | 1 | 42 | 304.69% |
GME240322C00011000 | 2024-03-12 10:29AM EDT | 11.00 | 3.46 | 2.64 | 3.85 | 0.00 | - | 1 | 0 | 252.73% |
GME240322C00012000 | 2024-03-18 3:43PM EDT | 12.00 | 2.08 | 1.73 | 2.47 | -0.50 | -19.38% | 9 | 24 | 150.39% |
GME240322C00012500 | 2024-03-18 10:20AM EDT | 12.50 | 1.72 | 1.04 | 2.06 | -0.37 | -17.70% | 4 | 158 | 108.59% |
GME240322C00013000 | 2024-03-18 3:35PM EDT | 13.00 | 1.03 | 0.73 | 1.39 | -0.40 | -27.97% | 4 | 132 | 83.98% |
GME240322C00013500 | 2024-03-18 3:59PM EDT | 13.50 | 0.65 | 0.57 | 0.78 | -0.30 | -31.58% | 180 | 448 | 76.95% |
GME240322C00014000 | 2024-03-18 3:59PM EDT | 14.00 | 0.39 | 0.38 | 0.40 | -0.23 | -37.10% | 1,710 | 1,702 | 74.41% |
GME240322C00014500 | 2024-03-18 3:59PM EDT | 14.50 | 0.26 | 0.25 | 0.27 | -0.16 | -38.10% | 1,737 | 2,796 | 84.38% |
GME240322C00015000 | 2024-03-18 3:59PM EDT | 15.00 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 4,835 | 5,973 | 94.92% |
GME240322C00015500 | 2024-03-18 3:59PM EDT | 15.50 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 1,182 | 2,596 | 106.64% |
GME240322C00016000 | 2024-03-18 3:59PM EDT | 16.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 967 | 2,617 | 115.63% |
GME240322C00016500 | 2024-03-18 3:57PM EDT | 16.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 368 | 1,185 | 127.34% |
GME240322C00017000 | 2024-03-18 3:53PM EDT | 17.00 | 0.07 | 0.08 | 0.09 | -0.08 | -53.33% | 1,309 | 1,781 | 139.06% |
GME240322C00017500 | 2024-03-18 3:17PM EDT | 17.50 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 315 | 1,304 | 146.09% |
GME240322C00018000 | 2024-03-18 3:54PM EDT | 18.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 938 | 2,171 | 157.03% |
GME240322C00018500 | 2024-03-18 3:07PM EDT | 18.50 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 844 | 1,029 | 164.06% |
GME240322C00019000 | 2024-03-18 3:49PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 217 | 940 | 175.00% |
GME240322C00019500 | 2024-03-18 3:24PM EDT | 19.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 68 | 51 | 176.56% |
GME240322C00020000 | 2024-03-18 3:54PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,166 | 6,309 | 182.81% |
GME240322C00020500 | 2024-03-18 3:42PM EDT | 20.50 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 51 | 229 | 192.19% |
GME240322C00021000 | 2024-03-18 2:56PM EDT | 21.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 84 | 502 | 201.56% |
GME240322C00021500 | 2024-03-18 1:19PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 16 | 9 | 200.00% |
GME240322C00022000 | 2024-03-18 3:53PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 144 | 1,068 | 203.13% |
GME240322C00022500 | 2024-03-15 3:36PM EDT | 22.50 | 0.08 | 0.01 | 0.07 | +0.01 | +14.29% | 7 | 34 | 234.38% |
GME240322C00023000 | 2024-03-18 9:44AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 2 | 166 | 218.75% |
GME240322C00023500 | 2024-03-14 3:41PM EDT | 23.50 | 0.01 | 0.02 | 0.08 | -0.07 | -87.50% | 60 | 2 | 259.38% |
GME240322C00024000 | 2024-03-18 2:58PM EDT | 24.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 47 | 176 | 246.88% |
GME240322C00024500 | 2024-03-15 10:17AM EDT | 24.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 213 | 240.63% |
GME240322C00025000 | 2024-03-18 3:04PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 434 | 2,368 | 256.25% |
GME240322C00025500 | 2024-03-14 3:46PM EDT | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 262.50% |
GME240322C00026000 | 2024-03-18 12:41PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 15 | 2 | 268.75% |
GME240322C00026500 | 2024-03-14 3:46PM EDT | 26.50 | 0.13 | 0.01 | 0.40 | 0.00 | - | - | 2 | 396.88% |
GME240322C00027500 | 2024-03-18 12:15PM EDT | 27.50 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 5 | 2 | 325.00% |
GME240322C00028000 | 2024-03-18 3:38PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 50 | 16 | 287.50% |
GME240322C00028500 | 2024-03-18 1:12PM EDT | 28.50 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 3 | 41 | 309.38% |
GME240322C00029000 | 2024-03-18 2:55PM EDT | 29.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 280 | 1,890 | 300.00% |
GME240322C00029500 | 2024-03-18 3:51PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 206 | 336 | 293.75% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME240322P00005000 | 2024-02-09 2:33PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
GME240322P00006000 | 2024-03-15 2:48PM EDT | 6.00 | 0.01 | - | 0.01 | 0.00 | - | - | 50 | 337.50% |
GME240322P00007500 | 2024-03-06 10:30AM EDT | 7.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 10 | 10 | 409.38% |
GME240322P00008000 | 2024-03-07 4:17PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 42 | 231.25% |
GME240322P00009000 | 2024-03-15 2:02PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 175.00% |
GME240322P00009500 | 2024-03-05 2:18PM EDT | 9.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 35 | 203.13% |
GME240322P00010000 | 2024-03-18 9:36AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 41 | 131.25% |
GME240322P00010500 | 2024-03-18 9:34AM EDT | 10.50 | 0.30 | 0.00 | 0.03 | +0.28 | +1,400.00% | 1 | 69 | 134.38% |
GME240322P00011000 | 2024-03-18 12:31PM EDT | 11.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 153 | 84 | 178.13% |
GME240322P00011500 | 2024-03-18 3:34PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 66 | 38 | 96.88% |
GME240322P00012000 | 2024-03-18 3:26PM EDT | 12.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 130 | 817 | 89.06% |
GME240322P00012500 | 2024-03-18 3:41PM EDT | 12.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 283 | 492 | 69.53% |
GME240322P00013000 | 2024-03-18 3:56PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 787 | 1,265 | 61.33% |
GME240322P00013500 | 2024-03-18 3:59PM EDT | 13.50 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 756 | 509 | 61.72% |
GME240322P00014000 | 2024-03-18 3:59PM EDT | 14.00 | 0.45 | 0.42 | 0.48 | +0.09 | +25.00% | 1,139 | 2,710 | 69.14% |
GME240322P00014500 | 2024-03-18 3:45PM EDT | 14.50 | 0.78 | 0.75 | 0.86 | +0.13 | +20.00% | 104 | 682 | 75.78% |
GME240322P00015000 | 2024-03-18 3:53PM EDT | 15.00 | 1.20 | 1.08 | 1.38 | +0.21 | +21.21% | 139 | 680 | 84.38% |
GME240322P00015500 | 2024-03-18 2:42PM EDT | 15.50 | 1.67 | 1.36 | 2.07 | +0.25 | +17.61% | 8 | 162 | 101.56% |
GME240322P00016000 | 2024-03-15 1:09PM EDT | 16.00 | 1.94 | 1.91 | 2.47 | +0.15 | +8.38% | 1 | 44 | 112.50% |
GME240322P00016500 | 2024-03-15 9:50AM EDT | 16.50 | 2.00 | 1.84 | 2.99 | 0.00 | - | 34 | 40 | 206.64% |
GME240322P00017000 | 2024-03-18 1:43PM EDT | 17.00 | 2.95 | 2.14 | 3.70 | +0.29 | +10.90% | 7 | 100 | 270.70% |
GME240322P00017500 | 2024-03-15 11:11AM EDT | 17.50 | 3.13 | 2.83 | 4.35 | 0.00 | - | 10 | 15 | 50.00% |
GME240322P00018000 | 2024-03-18 1:52PM EDT | 18.00 | 4.10 | 3.35 | 6.00 | +0.42 | +11.41% | 10 | 32 | 302.73% |
GME240322P00019000 | 2024-03-07 3:35PM EDT | 19.00 | 4.40 | 4.25 | 7.00 | 0.00 | - | - | 20 | 325.00% |
GME240322P00025000 | 2024-02-13 4:45PM EDT | 25.00 | 10.75 | 10.05 | 11.05 | 0.00 | - | - | 25 | 0.00% |