GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:3.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616C00003000 | 2023-03-22 9:37AM EDT | 2023-06-16 | 21.05 | 16.25 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
| GME230721C00003000 | 2023-05-26 11:06AM EDT | 2023-07-21 | 20.50 | 21.15 | 22.15 | 0.00 | - | 3 | 0 | 225.00% |
| GME230818C00003000 | 2023-04-25 11:29AM EDT | 2023-08-18 | 16.35 | 19.90 | 20.95 | 0.00 | - | 2 | 0 | 0.00% |
| GME231020C00003000 | 2023-03-22 10:20AM EDT | 2023-10-20 | 21.50 | 16.70 | 17.75 | 0.00 | - | 2 | 0 | 0.00% |
| GME231117C00003000 | 2023-01-19 11:38AM EDT | 2023-11-17 | 16.15 | 18.45 | 19.45 | 0.00 | - | 2 | 0 | 0.00% |
| GME231215C00003000 | 2023-03-22 11:42AM EDT | 2023-12-15 | 21.40 | 16.80 | 18.05 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00003000 | 2023-05-24 10:27AM EDT | 2024-06-21 | 19.75 | 20.90 | 22.50 | 0.00 | - | - | 0 | 100.39% |
| GME250117C00003000 | 2023-05-23 9:49AM EDT | 2025-01-17 | 20.75 | 20.90 | 23.80 | 0.00 | - | 2 | 15 | 141.41% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616P00003000 | 2023-06-02 3:02PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 207 | 425.00% |
| GME230721P00003000 | 2023-05-16 9:30AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 225.00% |
| GME230818P00003000 | 2023-05-17 10:31AM EDT | 2023-08-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 181.25% |
| GME230915P00003000 | 2023-04-06 9:32AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 165.63% |
| GME231020P00003000 | 2023-05-19 10:53AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 107 | 143.75% |
| GME231117P00003000 | 2023-05-09 1:08PM EDT | 2023-11-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 29 | 134.38% |
| GME231215P00003000 | 2023-05-09 1:03PM EDT | 2023-12-15 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 124 | 128.13% |
| GME240621P00003000 | 2023-05-30 9:30AM EDT | 2024-06-21 | 1.54 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 121.88% |
| GME240719P00003000 | 2023-05-30 9:30AM EDT | 2024-07-19 | 1.57 | 0.00 | 0.30 | +1.57 | - | - | 10 | 114.06% |
| GME250117P00003000 | 2023-06-02 2:42PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.40 | +0.07 | +63.64% | 2 | 957 | 109.18% |
