Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,02+0,52 (+2,31%)
Börsenschluss: 04:00PM EDT
22,90 -0,12 (-0,52%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:16.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406C000160002023-03-30 1:36PM EDT2023-04-066.306.507.250.00-1118215.23%
GME230414C000160002023-03-31 3:39PM EDT2023-04-146.756.457.25-1.05-13.46%139140.82%
GME230421C000160002023-03-31 1:07PM EDT2023-04-216.656.507.30+0.15+2.31%124121.29%
GME230428C000160002023-03-27 11:54AM EDT2023-04-287.176.457.350.00-3546109.96%
GME230616C000160002023-03-31 11:26AM EDT2023-06-166.986.907.60+0.08+1.16%46560.06%
GME230721C000160002023-03-29 3:24PM EDT2023-07-217.057.107.750.00-15558.50%
GME230915C000160002023-03-28 12:45PM EDT2023-09-157.497.458.200.00-44760.60%
GME231020C000160002023-03-28 12:54PM EDT2023-10-207.857.558.400.00-12758.98%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406P000160002023-03-31 3:56PM EDT2023-04-060.020.020.03-0.01-33.33%256770137.50%
GME230414P000160002023-03-31 3:25PM EDT2023-04-140.040.040.05-0.02-33.33%152699.22%
GME230421P000160002023-03-31 3:12PM EDT2023-04-210.050.050.07-0.04-44.44%1234185.55%
GME230428P000160002023-03-31 2:53PM EDT2023-04-280.110.100.11-0.02-15.38%10730682.81%
GME230505P000160002023-03-28 3:12PM EDT2023-05-050.250.100.200.00-677880.08%
GME230616P000160002023-03-31 2:55PM EDT2023-06-160.780.700.78-0.05-6.02%6022586.72%
GME230721P000160002023-03-30 11:16AM EDT2023-07-211.211.091.290.00-13587.21%
GME230915P000160002023-03-31 10:23AM EDT2023-09-151.991.781.97+0.02+1.02%1016888.43%
GME231020P000160002023-03-20 1:30PM EDT2023-10-204.402.102.370.00-1288.28%