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:21.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406C000210002023-03-31 3:39PM EDT2023-04-061.921.842.21+0.20+11.63%9639674.80%
GME230414C000210002023-03-31 3:54PM EDT2023-04-142.232.072.42+0.35+18.62%2923952.15%
GME230421C000210002023-03-31 3:55PM EDT2023-04-212.542.342.57+0.56+28.28%3058856.06%
GME230428C000210002023-03-31 10:28AM EDT2023-04-282.412.532.85-0.15-5.86%135860.25%
GME230505C000210002023-03-29 2:54PM EDT2023-05-052.792.693.050.00-5561.52%
GME230616C000210002023-03-31 3:58PM EDT2023-06-163.803.854.10+0.30+8.57%920971.09%
GME230721C000210002023-03-31 10:04AM EDT2023-07-213.954.204.60-0.89-18.39%87168.12%
GME230915C000210002023-03-31 3:24PM EDT2023-09-155.004.705.35+0.25+5.26%214366.60%
GME231020C000210002023-03-29 12:20PM EDT2023-10-205.355.005.600.00-192765.01%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406P000210002023-03-31 3:57PM EDT2023-04-060.140.110.15-0.13-48.15%7631,07065.63%
GME230414P000210002023-03-31 3:58PM EDT2023-04-140.370.340.38-0.20-35.09%17827163.09%
GME230421P000210002023-03-31 3:59PM EDT2023-04-210.550.540.60-0.28-33.73%1,07695663.97%
GME230428P000210002023-03-31 3:51PM EDT2023-04-280.820.740.85-0.28-25.45%109566.21%
GME230505P000210002023-03-31 3:11PM EDT2023-05-051.100.971.14-0.25-18.52%35869.92%
GME230616P000210002023-03-31 3:25PM EDT2023-06-162.522.382.56-0.24-8.70%4424784.52%
GME230721P000210002023-03-31 2:56PM EDT2023-07-213.203.003.35-0.10-3.03%11985.25%
GME230915P000210002023-03-24 3:45PM EDT2023-09-154.604.004.350.00-6887.30%
GME231020P000210002023-03-31 12:12PM EDT2023-10-204.724.454.85-0.43-8.35%189787.13%