GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:5.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616C00005000 | 2023-05-22 3:53PM EDT | 2023-06-16 | 19.15 | 18.70 | 19.65 | 0.00 | - | 2 | 0 | 415.63% |
| GME230721C00005000 | 2023-01-27 4:07PM EDT | 2023-07-21 | 17.89 | 14.10 | 15.05 | 0.00 | - | 1 | 0 | 0.00% |
| GME231117C00005000 | 2023-01-19 4:55PM EDT | 2023-11-17 | 14.05 | 16.45 | 17.45 | 0.00 | - | 19 | 0 | 0.00% |
| GME240119C00005000 | 2023-04-13 10:16AM EDT | 2024-01-19 | 17.50 | 15.00 | 16.30 | 0.00 | - | 1 | 17 | 0.00% |
| GME240621C00005000 | 2023-05-22 1:57PM EDT | 2024-06-21 | 18.70 | 18.40 | 19.90 | 0.00 | - | - | 1 | 81.25% |
| GME250117C00005000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 19.44 | 18.20 | 20.85 | 0.00 | - | 1 | 47 | 91.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230602P00005000 | 2023-05-26 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 120 | 750.00% |
| GME230616P00005000 | 2023-05-05 1:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 339.06% |
| GME230721P00005000 | 2023-05-22 2:31PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 453 | 162.50% |
| GME230818P00005000 | 2023-05-11 10:00AM EDT | 2023-08-18 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 336 | 150.00% |
| GME230915P00005000 | 2023-05-08 11:03AM EDT | 2023-09-15 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 0 | 139.84% |
| GME231020P00005000 | 2023-05-15 10:00AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 283 | 125.00% |
| GME231117P00005000 | 2023-05-30 11:07AM EDT | 2023-11-17 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 321 | 121.48% |
| GME231215P00005000 | 2023-05-16 12:37PM EDT | 2023-12-15 | 0.09 | 0.02 | 0.15 | 0.00 | - | 4 | 0 | 110.55% |
| GME240119P00005000 | 2023-05-24 12:41PM EDT | 2024-01-19 | 0.16 | 0.11 | 0.21 | 0.00 | - | 130 | 2,329 | 114.06% |
| GME240419P00005000 | 2023-05-18 12:47PM EDT | 2024-04-19 | 0.18 | 0.10 | 0.27 | 0.00 | - | 178 | 182 | 99.61% |
| GME240621P00005000 | 2023-05-25 10:40AM EDT | 2024-06-21 | 0.21 | 0.13 | 0.35 | 0.00 | - | 14 | 37 | 96.29% |
| GME240719P00005000 | 2023-05-25 10:40AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.52 | 0.00 | - | 14 | 158 | 94.73% |
| GME241018P00005000 | 2023-05-24 10:46AM EDT | 2024-10-18 | 0.43 | 0.05 | 1.43 | 0.00 | - | 16 | 17 | 113.28% |
| GME250117P00005000 | 2023-05-31 11:41AM EDT | 2025-01-17 | 0.50 | 0.40 | 0.86 | +0.06 | +13.64% | 12 | 0 | 99.22% |
