Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. 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:18.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406C000180002023-03-31 3:34PM EDT2023-04-064.854.655.20+0.65+15.48%111495148.83%
GME230414C000180002023-03-31 10:26AM EDT2023-04-144.694.505.20-0.01-0.21%218797.27%
GME230421C000180002023-03-31 11:41AM EDT2023-04-214.654.555.30+0.15+3.33%327190.23%
GME230428C000180002023-03-30 12:40PM EDT2023-04-284.674.555.400.00-1016986.13%
GME230505C000180002023-03-30 11:22AM EDT2023-05-055.004.755.400.00-122077.05%
GME230616C000180002023-03-31 3:38PM EDT2023-06-165.605.556.00+0.37+7.07%3426867.24%
GME230721C000180002023-03-30 9:36AM EDT2023-07-215.805.706.350.00-87163.18%
GME230915C000180002023-03-31 10:32AM EDT2023-09-156.266.156.90-0.19-2.95%210262.92%
GME231020C000180002023-03-29 12:22PM EDT2023-10-206.946.457.150.00-216062.65%
GME231117C000180002023-03-29 12:56PM EDT2023-11-176.746.507.300.00-11960.55%
GME240419C000180002023-03-31 1:09PM EDT2024-04-198.056.958.45+0.35+4.55%11057.96%
GME240719C000180002023-03-23 12:10PM EDT2024-07-198.407.259.450.00--2060.06%
GME241018C000180002023-03-24 10:46AM EDT2024-10-188.257.559.200.00-4455.31%
GME250117C000180002023-03-30 3:58PM EDT2025-01-178.517.759.800.00-123955.49%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406P000180002023-03-31 3:54PM EDT2023-04-060.040.030.040.00-1911,014104.69%
GME230414P000180002023-03-31 3:31PM EDT2023-04-140.070.070.08-0.02-22.22%20026478.91%
GME230421P000180002023-03-31 3:59PM EDT2023-04-210.110.120.13-0.09-45.00%671,55872.46%
GME230428P000180002023-03-31 3:56PM EDT2023-04-280.220.170.23-0.06-21.43%6728570.90%
GME230505P000180002023-03-30 2:25PM EDT2023-05-050.450.260.380.00-53072.85%
GME230616P000180002023-03-31 2:22PM EDT2023-06-161.361.201.30-0.12-8.11%1314384.57%
GME230721P000180002023-03-31 2:24PM EDT2023-07-211.901.711.94-0.18-8.65%66585.55%
GME230915P000180002023-03-31 3:55PM EDT2023-09-152.742.492.79-0.16-5.52%22386.91%
GME231020P000180002023-03-24 9:42AM EDT2023-10-203.602.933.200.00-23287.06%
GME240419P000180002023-03-31 1:40PM EDT2024-04-195.204.605.450.00-10289.94%
GME250117P000180002023-03-27 11:44AM EDT2025-01-176.006.408.350.00-1026294.53%