Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
23,98+1,40 (+6,20%)
Börsenschluss: 04:00PM EDT
23,85 -0,13 (-0,54%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:17.50
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331C000175002023-03-24 3:58PM EDT2023-03-316.256.256.80+1.25+25.00%30565133.59%
GME230406C000175002023-03-24 11:57AM EDT2023-04-065.755.806.75+0.95+19.79%248140.63%
GME230414C000175002023-03-24 11:23AM EDT2023-04-145.105.856.800.00-1114114.26%
GME230421C000175002023-03-24 3:59PM EDT2023-04-216.406.206.85+1.40+28.00%261,20762.89%
GME230428C000175002023-03-23 10:12AM EDT2023-04-286.306.106.900.00-93995.31%
GME230519C000175002023-03-24 3:05PM EDT2023-05-196.356.507.10+0.92+16.94%3046768.95%
GME230818C000175002023-03-24 10:43AM EDT2023-08-186.436.857.80-0.63-8.92%1763059.08%
GME231215C000175002023-03-24 10:21AM EDT2023-12-157.307.458.55-1.20-14.12%63456.89%
GME240119C000175002023-03-24 1:36PM EDT2024-01-197.907.958.70+0.50+6.76%164,67658.96%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331P000175002023-03-24 3:58PM EDT2023-03-310.070.060.07-0.05-41.67%226614142.97%
GME230406P000175002023-03-24 3:53PM EDT2023-04-060.150.110.15-0.12-44.44%52234116.80%
GME230414P000175002023-03-24 3:39PM EDT2023-04-140.250.220.36-0.15-37.50%39319111.13%
GME230421P000175002023-03-24 3:58PM EDT2023-04-210.340.300.46-0.21-38.18%909,579103.71%
GME230428P000175002023-03-24 10:12AM EDT2023-04-280.730.430.63+0.23+46.00%283102.93%
GME230519P000175002023-03-24 3:59PM EDT2023-05-190.840.770.96-0.31-26.96%14547397.27%
GME230818P000175002023-03-24 3:34PM EDT2023-08-182.462.192.47-0.08-3.15%33595.95%
GME231215P000175002023-03-23 2:27PM EDT2023-12-153.853.554.050.00-13496.09%
GME240119P000175002023-03-23 2:51PM EDT2024-01-194.353.854.350.00-75,69395.07%