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:20.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929C000200002023-09-22 3:57PM EDT2023-09-290.080.070.08-0.01-11.11%1,0662,16085.16%
GME231006C000200002023-09-22 3:55PM EDT2023-10-060.150.140.16-0.02-11.76%3971,22269.73%
GME231013C000200002023-09-22 2:32PM EDT2023-10-130.220.220.30-0.04-15.38%4427267.38%
GME231020C000200002023-09-22 3:56PM EDT2023-10-200.330.310.340.00-1,2565,58562.89%
GME231027C000200002023-09-22 3:22PM EDT2023-10-270.470.400.50+0.01+2.17%1815163.97%
GME231117C000200002023-09-22 3:34PM EDT2023-11-170.760.740.77-0.02-2.56%1391,46963.87%
GME231215C000200002023-09-22 3:12PM EDT2023-12-151.271.221.32+0.01+0.79%181,63168.95%
GME240119C000200002023-09-22 3:20PM EDT2024-01-191.651.601.67+0.03+1.85%686,32467.48%
GME240419C000200002023-09-22 3:55PM EDT2024-04-192.602.472.70-0.25-8.77%4028269.19%
GME240621C000200002023-09-21 1:13PM EDT2024-06-213.203.053.250.00-31,71170.19%
GME240719C000200002023-09-22 1:30PM EDT2024-07-193.353.353.550.00-391,74171.68%
GME241018C000200002023-09-22 3:04PM EDT2024-10-184.003.204.50-0.20-4.76%719268.46%
GME250117C000200002023-09-22 12:19PM EDT2025-01-174.884.204.90+0.53+12.18%61,11370.68%
GME250620C000200002023-09-19 12:13PM EDT2025-06-205.904.356.250.00-74870.12%
GME260116C000200002023-09-18 9:45AM EDT2026-01-166.055.007.300.00-11969.43%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929P000200002023-09-22 2:20PM EDT2023-09-292.962.663.15-0.28-8.64%155487.50%
GME231006P000200002023-09-21 10:06AM EDT2023-10-062.992.773.20-0.31-9.39%516371.88%
GME231013P000200002023-09-22 11:25AM EDT2023-10-133.102.913.30+0.03+0.98%17069.53%
GME231020P000200002023-09-22 3:04PM EDT2023-10-203.102.983.35-0.37-10.66%2584364.45%
GME231027P000200002023-09-20 2:05PM EDT2023-10-272.832.933.450.00-21258.98%
GME231117P000200002023-09-20 2:26PM EDT2023-11-173.223.353.650.00-227660.64%
GME231215P000200002023-09-22 3:41PM EDT2023-12-154.033.854.15-0.27-6.28%291,75366.11%
GME240119P000200002023-09-22 3:31PM EDT2024-01-194.354.254.35-0.20-4.40%561,73663.43%
GME240419P000200002023-09-14 11:10AM EDT2024-04-195.055.055.550.00-115567.16%
GME240621P000200002023-09-15 10:37AM EDT2024-06-215.455.256.600.00-221969.43%
GME240719P000200002023-08-17 9:50AM EDT2024-07-196.005.257.850.00-1976.22%
GME241018P000200002023-08-18 2:59PM EDT2024-10-186.705.058.500.00-14013569.97%
GME250117P000200002023-09-06 12:20PM EDT2025-01-177.255.658.100.00-10058664.31%
GME250620P000200002023-08-21 9:44AM EDT2025-06-208.255.9010.000.00--168.19%