Deutsche Märkte öffnen in 7 Stunden 35 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,84-0,31 (-1,81%)
Börsenschluss: 04:00PM EDT
16,95 +0,11 (+0,65%)
Nachbörse: 07:25PM EDT
In the money
Anzeigen:ListeStellage
Strike:16.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929C000160002023-09-28 3:57PM EDT2023-09-290.920.850.96-0.23-20.00%45331067.19%
GME231006C000160002023-09-28 3:48PM EDT2023-10-061.151.051.25-0.18-13.53%34333462.70%
GME231013C000160002023-09-28 11:05AM EDT2023-10-131.291.231.42-0.11-7.86%141961.23%
GME231020C000160002023-09-28 3:56PM EDT2023-10-201.551.401.51-0.02-1.27%1177259.57%
GME231027C000160002023-09-28 11:51AM EDT2023-10-271.661.481.73-0.29-14.87%121060.55%
GME231117C000160002023-09-28 1:11PM EDT2023-11-172.031.892.13+0.08+4.10%2479163.62%
GME240419C000160002023-09-28 12:40PM EDT2024-04-193.953.604.05+0.15+3.95%1869.82%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929P000160002023-09-28 3:59PM EDT2023-09-290.050.050.06+0.01+25.00%1,8171,38964.06%
GME231006P000160002023-09-28 3:48PM EDT2023-10-060.240.210.26+0.09+60.00%58445654.30%
GME231013P000160002023-09-28 3:00PM EDT2023-10-130.390.380.45-0.01-2.50%1712555.66%
GME231020P000160002023-09-28 3:58PM EDT2023-10-200.510.520.60+0.08+18.60%7054,21455.96%
GME231027P000160002023-09-28 3:05PM EDT2023-10-270.680.630.73+0.08+13.33%468455.86%
GME231103P000160002023-09-28 2:59PM EDT2023-11-030.830.760.90+0.08+10.67%95757.81%
GME231117P000160002023-09-28 3:16PM EDT2023-11-170.990.971.100.00-423,11357.91%
GME240419P000160002023-09-28 11:10AM EDT2024-04-192.902.522.88+0.12+4.32%2563.82%