Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,00+0,68 (+3,71%)
Börsenschluss: 04:00PM EDT
21,49 +2,49 (+13,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240531C000450002024-05-24 3:59PM EDT2024-05-310.400.300.40-0.14-25.93%499864387.50%
GME240607C000450002024-05-24 3:59PM EDT2024-06-071.060.851.15-0.18-14.52%72385354.30%
GME240614C000450002024-05-24 2:13PM EDT2024-06-141.501.251.88-0.10-6.25%74200331.64%
GME240621C000450002024-05-24 3:44PM EDT2024-06-212.101.702.26+0.06+2.94%57615311.23%
GME240628C000450002024-05-24 1:07PM EDT2024-06-281.761.932.81-0.74-29.60%1120297.46%
GME240719C000450002024-05-24 1:57PM EDT2024-07-192.002.202.82-0.70-25.93%51,726240.43%
GME240816C000450002024-05-24 10:25AM EDT2024-08-162.802.203.70-0.50-15.15%1271209.38%
GME241018C000450002024-05-24 1:46PM EDT2024-10-183.402.733.50-0.18-5.03%840161.91%
GME250117C000450002024-05-24 1:57PM EDT2025-01-173.753.254.75-0.25-6.25%2464142.19%
GME250620C000450002024-05-22 10:37AM EDT2025-06-206.303.806.900.00-429128.05%
GME260116C000450002024-05-24 12:53PM EDT2026-01-165.754.808.70-1.75-23.33%2110117.80%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240531P000450002024-05-24 10:13AM EDT2024-05-3127.6225.6028.45+0.62+2.30%277504.49%
GME240607P000450002024-05-21 1:49PM EDT2024-06-0725.0026.0027.850.00-3184346.68%
GME240614P000450002024-05-23 2:42PM EDT2024-06-1427.7626.5528.250.00-213319.92%
GME240621P000450002024-05-23 3:55PM EDT2024-06-2128.5026.0028.750.00-143275.59%
GME240628P000450002024-05-24 2:41PM EDT2024-06-2828.4027.4029.00+0.10+0.35%234289.26%
GME240719P000450002024-05-24 2:47PM EDT2024-07-1928.7127.8529.65+3.76+15.07%9257249.22%
GME240816P000450002024-05-22 10:36AM EDT2024-08-1626.7026.6030.550.00-625198.29%
GME241018P000450002024-05-21 12:13PM EDT2024-10-1827.5027.9529.950.00-218158.33%
GME250117P000450002024-05-23 12:59PM EDT2025-01-1729.2027.2030.000.00-2041118.26%
GME250620P000450002024-05-23 3:21PM EDT2025-06-2030.5527.2032.000.00-6433105.64%
GME260116P000450002024-05-23 1:36PM EDT2026-01-1629.8828.8034.000.00-1014103.91%