Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,05+0,03 (+0,18%)
Ab 01:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:17.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230922C000170002023-09-22 1:15PM EDT2023-09-220.150.150.18-0.10-40.00%5651,73242.97%
GME230929C000170002023-09-22 12:55PM EDT2023-09-290.540.510.53-0.01-1.82%5931,54050.20%
GME231006C000170002023-09-22 12:54PM EDT2023-10-060.730.690.76+0.02+2.82%3339050.78%
GME231013C000170002023-09-22 11:52AM EDT2023-10-130.980.871.05+0.12+13.95%35856.06%
GME231020C000170002023-09-22 12:22PM EDT2023-10-201.051.011.10+0.01+0.96%4880753.81%
GME231027C000170002023-09-22 9:34AM EDT2023-10-271.321.121.46+0.17+14.78%14759.38%
GME231117C000170002023-09-22 1:16PM EDT2023-11-171.651.521.65+0.18+12.24%693358.20%
GME240419C000170002023-09-21 11:10AM EDT2024-04-193.503.503.850.00-13471.53%
GME250620C000170002023-09-21 9:44AM EDT2025-06-206.155.007.150.00-12769.75%
GME260116C000170002023-09-22 9:37AM EDT2026-01-166.004.958.90-1.25-17.24%1369.80%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230922P000170002023-09-22 1:08PM EDT2023-09-220.060.050.07-0.17-73.91%6622,14026.17%
GME230929P000170002023-09-22 1:13PM EDT2023-09-290.400.400.41-0.13-24.53%22069343.16%
GME231006P000170002023-09-22 1:05PM EDT2023-10-060.570.560.61-0.14-19.72%401,36846.09%
GME231013P000170002023-09-21 1:52PM EDT2023-10-130.930.740.850.00-5014652.54%
GME231020P000170002023-09-22 12:34PM EDT2023-10-200.960.860.94-0.03-3.03%482,99450.39%
GME231027P000170002023-09-22 12:10PM EDT2023-10-271.081.021.15-0.14-11.48%65552.05%
GME231117P000170002023-09-22 11:19AM EDT2023-11-171.501.401.50-0.10-6.25%3267555.08%
GME240419P000170002023-09-15 3:21PM EDT2024-04-193.203.253.400.00-113865.55%
GME250620P000170002023-09-08 9:48AM EDT2025-06-206.504.258.050.00-1871.34%