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:19.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406C000190002023-03-31 3:59PM EDT2023-04-064.153.704.15+0.80+23.88%41387112.89%
GME230414C000190002023-03-31 2:17PM EDT2023-04-143.733.654.25+0.38+11.34%218386.72%
GME230421C000190002023-03-31 3:03PM EDT2023-04-213.853.654.30+0.21+5.77%812175.39%
GME230428C000190002023-03-31 1:12PM EDT2023-04-283.873.804.40+0.07+1.84%44572.56%
GME230505C000190002023-03-31 12:58PM EDT2023-05-054.153.904.50-0.05-1.19%11450.98%
GME230616C000190002023-03-31 2:38PM EDT2023-06-164.904.805.25+0.15+3.16%1434665.92%
GME230721C000190002023-03-29 10:46AM EDT2023-07-215.755.105.700.00-278664.40%
GME230915C000190002023-03-29 3:25PM EDT2023-09-155.805.606.350.00-48264.26%
GME231020C000190002023-03-31 10:40AM EDT2023-10-206.105.856.65+0.10+1.67%66063.43%
GME231117C000190002023-03-24 3:40PM EDT2023-11-177.006.056.800.00-26362.38%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406P000190002023-03-31 3:37PM EDT2023-04-060.050.040.06-0.01-16.67%6160690.63%
GME230414P000190002023-03-31 2:45PM EDT2023-04-140.120.110.12-0.04-25.00%627971.48%
GME230421P000190002023-03-31 3:55PM EDT2023-04-210.200.150.21-0.11-35.48%1461,44466.02%
GME230428P000190002023-03-31 3:58PM EDT2023-04-280.330.300.34-0.15-31.25%1810768.36%
GME230505P000190002023-03-31 1:27PM EDT2023-05-050.550.410.55-0.06-9.84%24170.80%
GME230616P000190002023-03-30 1:45PM EDT2023-06-161.931.531.660.00-2612884.23%
GME230721P000190002023-03-24 11:42AM EDT2023-07-212.722.112.340.00-86885.25%
GME230915P000190002023-03-07 11:14AM EDT2023-09-155.202.983.300.00-152187.52%
GME231020P000190002023-03-31 1:54PM EDT2023-10-203.703.403.70+0.10+2.78%21386.87%