Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,18+0,16 (+0,94%)
Börsenschluss: 04:00PM EDT
17,15 -0,03 (-0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:18.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929C000180002023-09-22 3:58PM EDT2023-09-290.210.210.23-0.04-16.00%1,8861,04254.88%
GME231006C000180002023-09-22 3:46PM EDT2023-10-060.380.370.42-0.05-11.63%40650253.32%
GME231013C000180002023-09-22 3:58PM EDT2023-10-130.620.520.62+0.04+6.90%4123654.88%
GME231020C000180002023-09-22 3:46PM EDT2023-10-200.670.660.75-0.02-2.90%1733,19054.88%
GME231027C000180002023-09-21 2:44PM EDT2023-10-270.830.790.970.00-137357.52%
GME231117C000180002023-09-22 3:39PM EDT2023-11-171.221.181.33-0.02-1.61%14390659.52%
GME240419C000180002023-09-22 3:35PM EDT2024-04-193.213.053.30+0.08+2.56%1528667.82%
GME240621C000180002023-09-21 9:50AM EDT2024-06-213.833.553.950.00-279669.36%
GME240719C000180002023-09-21 12:44PM EDT2024-07-194.253.704.05+0.22+5.46%177568.12%
GME241018C000180002023-09-22 10:45AM EDT2024-10-184.684.055.30+0.08+1.74%14071.39%
GME250117C000180002023-09-22 2:37PM EDT2025-01-174.604.707.10-0.60-11.54%136180.88%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929P000180002023-09-22 3:55PM EDT2023-09-291.000.971.08-0.21-17.36%18330052.93%
GME231006P000180002023-09-22 3:47PM EDT2023-10-061.211.121.31-0.29-19.33%27034053.32%
GME231013P000180002023-09-22 10:48AM EDT2023-10-131.411.261.57+0.29+25.89%453856.45%
GME231020P000180002023-09-22 3:11PM EDT2023-10-201.501.401.57-0.24-13.79%172,58752.73%
GME231027P000180002023-09-22 12:43PM EDT2023-10-271.661.491.81-0.30-15.31%12455.08%
GME231117P000180002023-09-22 3:18PM EDT2023-11-172.001.912.10-0.19-8.68%2620,46356.93%
GME240419P000180002023-09-11 12:57PM EDT2024-04-194.253.604.150.00-15816865.48%
GME240621P000180002023-09-21 11:44AM EDT2024-06-214.644.005.150.00-119869.48%
GME240719P000180002023-09-11 11:14AM EDT2024-07-195.003.355.650.00-51664.94%
GME241018P000180002023-08-25 2:51PM EDT2024-10-185.924.806.000.00-11070.00%
GME250117P000180002023-09-21 9:30AM EDT2025-01-175.755.007.900.00-142377.22%