Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME220701C00080000 | 2022-06-30 10:19AM EDT | 2022-07-01 | 39.62 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
GME220708C00080000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 55.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GME220715C00080000 | 2022-06-30 10:19AM EDT | 2022-07-15 | 39.68 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
GME220722C00080000 | 2022-06-23 10:49AM EDT | 2022-07-22 | 62.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
GME220729C00080000 | 2022-06-21 12:10PM EDT | 2022-07-29 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GME220819C00080000 | 2022-06-27 10:56AM EDT | 2022-08-19 | 51.59 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
GME221021C00080000 | 2022-06-27 10:56AM EDT | 2022-10-21 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
GME230120C00080000 | 2022-06-29 11:32AM EDT | 2023-01-20 | 49.65 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
GME230421C00080000 | 2022-06-28 10:59AM EDT | 2023-04-21 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
GME231215C00080000 | 2022-06-15 3:27PM EDT | 2023-12-15 | 66.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GME240119C00080000 | 2022-06-23 9:39AM EDT | 2024-01-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME220701P00080000 | 2022-06-30 2:39PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 874 | 100.00% |
GME220708P00080000 | 2022-06-30 3:25PM EDT | 2022-07-08 | 0.33 | 0.00 | 0.00 | 0.00 | - | 217 | 299 | 50.00% |
GME220715P00080000 | 2022-06-30 3:22PM EDT | 2022-07-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 75 | 1,933 | 50.00% |
GME220722P00080000 | 2022-06-28 11:47AM EDT | 2022-07-22 | 1.51 | 0.00 | 0.00 | 0.00 | - | 68 | 83 | 50.00% |
GME220729P00080000 | 2022-06-30 3:34PM EDT | 2022-07-29 | 2.18 | 0.00 | 0.00 | 0.00 | - | 51 | 126 | 25.00% |
GME220805P00080000 | 2022-06-30 2:30PM EDT | 2022-08-05 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
GME220819P00080000 | 2022-06-30 12:19PM EDT | 2022-08-19 | 4.54 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 25.00% |
GME221021P00080000 | 2022-06-30 3:42PM EDT | 2022-10-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 12.50% |
GME230120P00080000 | 2022-06-30 9:30AM EDT | 2023-01-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 12.50% |
GME230421P00080000 | 2022-06-21 11:52AM EDT | 2023-04-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
GME230818P00080000 | 2022-06-02 1:34PM EDT | 2023-08-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
GME231215P00080000 | 2022-05-27 9:30AM EDT | 2023-12-15 | 32.00 | 29.75 | 37.10 | 0.00 | - | 1 | 3 | 116.99% |
GME240119P00080000 | 2022-06-28 9:33AM EDT | 2024-01-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |