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:20.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331C000200002023-03-24 3:55PM EDT2023-03-313.953.854.05+0.98+33.00%1,1832,39985.16%
GME230406C000200002023-03-24 3:59PM EDT2023-04-064.104.054.35+0.96+30.57%1171,01184.38%
GME230414C000200002023-03-24 3:50PM EDT2023-04-144.203.904.60+0.95+29.23%9039870.70%
GME230421C000200002023-03-24 3:59PM EDT2023-04-214.404.304.50+0.90+25.71%3946,14971.39%
GME230428C000200002023-03-24 3:29PM EDT2023-04-284.554.154.85+0.87+23.64%2317869.34%
GME230519C000200002023-03-24 3:57PM EDT2023-05-194.704.705.05+0.88+23.04%2654,04969.43%
GME230616C000200002023-03-24 3:59PM EDT2023-06-165.405.305.50+0.85+18.68%961,46371.83%
GME230721C000200002023-03-24 3:41PM EDT2023-07-215.705.306.00+0.80+16.33%1680866.11%
GME230818C000200002023-03-24 2:48PM EDT2023-08-185.905.606.30+0.53+9.87%2846065.63%
GME230915C000200002023-03-23 1:13PM EDT2023-09-155.696.156.350.00-357765.67%
GME231020C000200002023-03-24 2:51PM EDT2023-10-206.476.156.90+0.99+18.07%331,39464.55%
GME231117C000200002023-03-22 3:48PM EDT2023-11-176.786.357.050.00-631,17663.35%
GME231215C000200002023-03-24 12:07PM EDT2023-12-156.306.607.10-0.02-0.32%463862.13%
GME240119C000200002023-03-24 3:59PM EDT2024-01-197.196.757.30+1.04+16.91%372,53760.84%
GME250117C000200002023-03-24 3:58PM EDT2025-01-178.778.009.00+0.69+8.54%4457454.64%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331P000200002023-03-24 3:59PM EDT2023-03-310.200.200.21-0.26-56.52%4,17610,460112.50%
GME230406P000200002023-03-24 3:59PM EDT2023-04-060.410.380.45-0.31-43.06%4651,464104.30%
GME230414P000200002023-03-24 3:59PM EDT2023-04-140.710.600.77-0.35-33.02%184426100.39%
GME230421P000200002023-03-24 3:59PM EDT2023-04-210.850.850.94-0.45-34.62%1,56920,34798.24%
GME230428P000200002023-03-24 2:50PM EDT2023-04-281.151.031.29-0.30-20.69%4022099.90%
GME230519P000200002023-03-24 3:59PM EDT2023-05-191.601.491.65-0.46-22.33%7804,12693.07%
GME230616P000200002023-03-24 3:58PM EDT2023-06-162.402.352.54-0.47-16.38%13052599.41%
GME230721P000200002023-03-24 3:20PM EDT2023-07-213.082.903.20-0.37-10.72%139796.88%
GME230818P000200002023-03-24 3:25PM EDT2023-08-183.353.253.70-0.65-16.25%612395.56%
GME230915P000200002023-03-24 3:30PM EDT2023-09-154.003.754.25-0.21-4.99%649297.12%
GME231020P000200002023-03-23 12:32PM EDT2023-10-204.534.204.700.00-213696.12%
GME231117P000200002023-03-23 10:07AM EDT2023-11-174.354.555.000.00-47395.36%
GME231215P000200002023-03-24 3:22PM EDT2023-12-155.114.855.20-0.16-3.04%520393.95%
GME240119P000200002023-03-24 3:58PM EDT2024-01-195.505.255.75-0.20-3.51%884895.00%
GME250117P000200002023-03-24 2:04PM EDT2025-01-178.207.808.65-0.30-3.53%261290.84%