Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME240405C00020000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 575 | 5,870 | 160.94% |
GME240412C00020000 | 2024-03-28 3:36PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 116 | 819 | 127.34% |
GME240419C00020000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 879 | 13,192 | 116.41% |
GME240426C00020000 | 2024-03-28 3:21PM EDT | 2024-04-26 | 0.12 | 0.09 | 0.13 | -0.09 | -42.86% | 526 | 278 | 104.69% |
GME240503C00020000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 0.19 | 0.14 | 0.27 | -0.09 | -32.14% | 24 | 59 | 108.20% |
GME240517C00020000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | -0.14 | -34.15% | 232 | 1,745 | 99.61% |
GME240621C00020000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 0.74 | 0.70 | 0.80 | -0.20 | -21.28% | 140 | 4,259 | 104.79% |
GME240719C00020000 | 2024-03-28 3:27PM EDT | 2024-07-19 | 0.86 | 0.86 | 0.95 | -0.29 | -25.22% | 194 | 2,214 | 97.66% |
GME241018C00020000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 1.59 | 1.32 | 1.86 | -0.41 | -20.50% | 37 | 744 | 93.02% |
GME250117C00020000 | 2024-03-28 3:16PM EDT | 2025-01-17 | 2.25 | 2.14 | 2.47 | -0.35 | -13.46% | 98 | 2,314 | 93.70% |
GME250620C00020000 | 2024-03-28 11:45AM EDT | 2025-06-20 | 3.00 | 1.93 | 4.15 | -0.45 | -13.04% | 26 | 149 | 89.26% |
GME260116C00020000 | 2024-03-28 3:49PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.45 | -0.50 | -11.49% | 8 | 199 | 89.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME240405P00020000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 7.95 | 7.10 | 7.90 | +1.25 | +18.66% | 2 | 12 | 146.88% |
GME240412P00020000 | 2024-03-25 3:52PM EDT | 2024-04-12 | 5.88 | 7.00 | 8.05 | 0.00 | - | - | 3 | 122.66% |
GME240419P00020000 | 2024-03-28 2:43PM EDT | 2024-04-19 | 7.45 | 7.15 | 8.00 | +0.43 | +6.13% | 28 | 739 | 116.41% |
GME240426P00020000 | 2024-03-28 2:58PM EDT | 2024-04-26 | 7.36 | 6.85 | 8.35 | +0.75 | +11.35% | 1 | 1 | 106.64% |
GME240517P00020000 | 2024-03-28 11:34AM EDT | 2024-05-17 | 7.53 | 7.25 | 8.45 | +1.24 | +19.71% | 6 | 1 | 108.01% |
GME240621P00020000 | 2024-03-28 1:24PM EDT | 2024-06-21 | 8.20 | 7.50 | 8.25 | +0.68 | +9.04% | 25 | 404 | 84.47% |
GME240719P00020000 | 2024-03-27 10:02AM EDT | 2024-07-19 | 7.84 | 7.45 | 8.55 | 0.00 | - | 1 | 175 | 79.88% |
GME241018P00020000 | 2024-03-28 12:12PM EDT | 2024-10-18 | 8.40 | 8.40 | 9.65 | -0.50 | -5.62% | 2 | 139 | 91.80% |
GME250117P00020000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 8.87 | 8.80 | 9.35 | +0.40 | +4.72% | 20 | 776 | 77.51% |
GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 57.52% |
GME260116P00020000 | 2024-03-14 3:41PM EDT | 2026-01-16 | 9.30 | 8.70 | 11.65 | 0.00 | - | 5 | 28 | 68.60% |