Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
12,52-0,65 (-4,94%)
Börsenschluss: 04:00PM EDT
12,56 +0,04 (+0,32%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:20.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240405C000200002024-03-28 3:58PM EDT2024-04-050.030.030.04-0.02-40.00%5755,870160.94%
GME240412C000200002024-03-28 3:36PM EDT2024-04-120.050.040.07-0.04-44.44%116819127.34%
GME240419C000200002024-03-28 3:58PM EDT2024-04-190.090.090.10-0.08-47.06%87913,192116.41%
GME240426C000200002024-03-28 3:21PM EDT2024-04-260.120.090.13-0.09-42.86%526278104.69%
GME240503C000200002024-03-28 3:43PM EDT2024-05-030.190.140.27-0.09-32.14%2459108.20%
GME240517C000200002024-03-28 3:56PM EDT2024-05-170.270.270.29-0.14-34.15%2321,74599.61%
GME240621C000200002024-03-28 3:53PM EDT2024-06-210.740.700.80-0.20-21.28%1404,259104.79%
GME240719C000200002024-03-28 3:27PM EDT2024-07-190.860.860.95-0.29-25.22%1942,21497.66%
GME241018C000200002024-03-28 3:49PM EDT2024-10-181.591.321.86-0.41-20.50%3774493.02%
GME250117C000200002024-03-28 3:16PM EDT2025-01-172.252.142.47-0.35-13.46%982,31493.70%
GME250620C000200002024-03-28 11:45AM EDT2025-06-203.001.934.15-0.45-13.04%2614989.26%
GME260116C000200002024-03-28 3:49PM EDT2026-01-163.853.754.45-0.50-11.49%819989.60%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240405P000200002024-03-28 3:52PM EDT2024-04-057.957.107.90+1.25+18.66%212146.88%
GME240412P000200002024-03-25 3:52PM EDT2024-04-125.887.008.050.00--3122.66%
GME240419P000200002024-03-28 2:43PM EDT2024-04-197.457.158.00+0.43+6.13%28739116.41%
GME240426P000200002024-03-28 2:58PM EDT2024-04-267.366.858.35+0.75+11.35%11106.64%
GME240517P000200002024-03-28 11:34AM EDT2024-05-177.537.258.45+1.24+19.71%61108.01%
GME240621P000200002024-03-28 1:24PM EDT2024-06-218.207.508.25+0.68+9.04%2540484.47%
GME240719P000200002024-03-27 10:02AM EDT2024-07-197.847.458.550.00-117579.88%
GME241018P000200002024-03-28 12:12PM EDT2024-10-188.408.409.65-0.50-5.62%213991.80%
GME250117P000200002024-03-28 2:53PM EDT2025-01-178.878.809.35+0.40+4.72%2077677.51%
GME250620P000200002024-02-05 3:01PM EDT2025-06-208.958.109.500.00-1257.52%
GME260116P000200002024-03-14 3:41PM EDT2026-01-169.308.7011.650.00-52868.60%