Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,25-0,45 (-1,98%)
Börsenschluss: 04:00PM EST
22,29 +0,04 (+0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:24.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230210C000240002023-02-03 3:59PM EST2023-02-100.520.520.57-0.31-37.35%2,6801,16996.09%
GME230217C000240002023-02-03 3:59PM EST2023-02-170.970.920.97-0.28-22.40%59194292.97%
GME230224C000240002023-02-03 3:48PM EST2023-02-241.221.161.33-0.22-15.28%7370190.53%
GME230303C000240002023-02-03 3:38PM EST2023-03-031.521.241.73-0.17-10.06%14642988.43%
GME230310C000240002023-02-03 3:47PM EST2023-03-101.751.541.80-0.17-8.85%374485.94%
GME230317C000240002023-02-03 3:49PM EST2023-03-172.102.072.26-0.40-16.00%5951,45494.97%
GME230616C000240002023-02-03 3:10PM EST2023-06-163.603.304.00-0.75-17.24%176581.10%
GME230721C000240002023-02-03 12:46PM EST2023-07-214.243.604.25-0.56-11.67%221776.76%
GME230915C000240002023-02-03 3:11PM EST2023-09-154.354.104.95-0.50-10.31%113275.20%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230210P000240002023-02-03 3:44PM EST2023-02-102.422.312.56+0.05+2.11%175354108.79%
GME230217P000240002023-02-03 3:34PM EST2023-02-173.012.813.15+0.35+13.16%114177110.06%
GME230224P000240002023-02-03 9:52AM EST2023-02-242.852.993.50-0.30-9.52%2154102.54%
GME230303P000240002023-02-02 11:41AM EST2023-03-033.123.354.000.00-3137106.54%
GME230310P000240002023-02-03 12:17PM EST2023-03-103.683.704.40-0.50-11.96%21108.98%
GME230317P000240002023-02-03 3:53PM EST2023-03-174.484.354.55+0.28+6.67%44314112.79%
GME230721P000240002023-02-03 10:37AM EST2023-07-217.107.008.00-0.30-4.05%23107.67%