Deutsche Märkte öffnen in 7 Stunden 44 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,50+0,04 (+0,18%)
Börsenschluss: 04:00PM EDT
22,42 -0,08 (-0,36%)
Nachbörse: 07:14PM EDT
In the money
Anzeigen:ListeStellage
Strike:17.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331C000170002023-03-30 3:33PM EDT2023-03-315.555.205.70+0.05+0.91%6235294.53%
GME230406C000170002023-03-29 2:49PM EDT2023-04-065.555.155.750.00-566157.03%
GME230414C000170002023-03-30 2:36PM EDT2023-04-145.355.055.80-0.15-2.73%2648116.99%
GME230421C000170002023-03-29 1:09PM EDT2023-04-215.305.105.750.00-46992.58%
GME230428C000170002023-03-30 3:41PM EDT2023-04-285.675.155.90-0.16-2.74%710393.65%
GME230505C000170002023-03-24 2:38PM EDT2023-05-056.705.155.950.00-1050.00%
GME230616C000170002023-03-30 3:25PM EDT2023-06-166.305.856.30+0.09+1.45%29865.58%
GME230721C000170002023-03-28 9:37AM EDT2023-07-217.106.056.700.00-59464.55%
GME230915C000170002023-03-27 10:28AM EDT2023-09-157.156.357.200.00-417462.74%
GME231020C000170002023-03-24 12:20PM EDT2023-10-207.416.557.450.00-13361.91%
GME231117C000170002023-03-29 11:41AM EDT2023-11-177.606.607.650.00-12560.55%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331P000170002023-03-30 3:30PM EDT2023-03-310.020.000.01+0.01+100.00%171,380150.00%
GME230406P000170002023-03-30 2:10PM EDT2023-04-060.030.030.04-0.02-40.00%32380101.56%
GME230414P000170002023-03-30 3:07PM EDT2023-04-140.070.060.08-0.01-12.50%4825281.64%
GME230421P000170002023-03-30 3:10PM EDT2023-04-210.120.110.13-0.03-20.00%5974276.56%
GME230428P000170002023-03-30 2:20PM EDT2023-04-280.190.150.21-0.09-32.14%4313674.02%
GME230505P000170002023-03-29 10:25AM EDT2023-05-050.370.230.340.00-23575.78%
GME230616P000170002023-03-29 3:08PM EDT2023-06-161.191.091.170.00-2313886.91%
GME230721P000170002023-03-30 9:37AM EDT2023-07-211.541.511.74+0.02+1.32%17586.57%
GME230915P000170002023-03-21 1:22PM EDT2023-09-154.002.192.630.00-243288.43%
GME231117P000170002023-03-22 2:47PM EDT2023-11-173.102.803.300.00-121487.40%