GME - GameStop Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:5.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230616C000050002023-05-22 3:53PM EDT2023-06-1619.1518.7019.650.00-20415.63%
GME230721C000050002023-01-27 4:07PM EDT2023-07-2117.8914.1015.050.00-100.00%
GME231117C000050002023-01-19 4:55PM EDT2023-11-1714.0516.4517.450.00-1900.00%
GME240119C000050002023-04-13 10:16AM EDT2024-01-1917.5015.0016.300.00-1170.00%
GME240621C000050002023-05-22 1:57PM EDT2024-06-2118.7018.4019.900.00--181.25%
GME250117C000050002023-05-26 3:59PM EDT2025-01-1719.4418.2020.850.00-14791.50%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230602P000050002023-05-26 9:30AM EDT2023-06-020.010.000.010.00-100120750.00%
GME230616P000050002023-05-05 1:31PM EDT2023-06-160.010.000.070.00-10339.06%
GME230721P000050002023-05-22 2:31PM EDT2023-07-210.020.000.020.00-9453162.50%
GME230818P000050002023-05-11 10:00AM EDT2023-08-180.030.020.04-0.01-25.00%9336150.00%
GME230915P000050002023-05-08 11:03AM EDT2023-09-150.100.010.100.00-10139.84%
GME231020P000050002023-05-15 10:00AM EDT2023-10-200.010.010.120.00-1283125.00%
GME231117P000050002023-05-30 11:07AM EDT2023-11-170.100.050.140.00-1321121.48%
GME231215P000050002023-05-16 12:37PM EDT2023-12-150.090.020.150.00-40110.55%
GME240119P000050002023-05-24 12:41PM EDT2024-01-190.160.110.210.00-1302,329114.06%
GME240419P000050002023-05-18 12:47PM EDT2024-04-190.180.100.270.00-17818299.61%
GME240621P000050002023-05-25 10:40AM EDT2024-06-210.210.130.350.00-143796.29%
GME240719P000050002023-05-25 10:40AM EDT2024-07-190.260.000.520.00-1415894.73%
GME241018P000050002023-05-24 10:46AM EDT2024-10-180.430.051.430.00-1617113.28%
GME250117P000050002023-05-31 11:41AM EDT2025-01-170.500.400.86+0.06+13.64%12099.22%