Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,46-0,38 (-2,26%)
Börsenschluss: 04:00PM EDT
16,51 +0,05 (+0,30%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:22.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231006C000220002023-09-29 3:27PM EDT2023-10-060.050.050.07-0.04-44.44%56783133.59%
GME231013C000220002023-09-29 3:34PM EDT2023-10-130.070.060.08-0.07-50.00%2846193.36%
GME231020C000220002023-09-29 3:38PM EDT2023-10-200.120.110.15-0.08-40.00%1,6771,80286.33%
GME231027C000220002023-09-29 3:32PM EDT2023-10-270.160.100.24-0.13-44.83%294179.49%
GME231103C000220002023-09-28 12:26PM EDT2023-11-030.360.130.390.00-21579.49%
GME231117C000220002023-09-29 3:52PM EDT2023-11-170.370.350.39-0.10-21.28%55848774.61%
GME240419C000220002023-09-27 9:43AM EDT2024-04-191.741.602.180.00-122272.75%
GME240621C000220002023-09-29 1:41PM EDT2024-06-212.392.102.60-0.11-4.40%51,84871.95%
GME240719C000220002023-09-29 3:55PM EDT2024-07-192.502.262.80-0.03-1.19%21,73571.53%
GME241018C000220002023-09-28 9:47AM EDT2024-10-183.502.413.750.00-16270.68%
GME250620C000220002023-09-26 10:26AM EDT2025-06-205.003.355.300.00-514669.70%
GME260116C000220002023-09-29 10:01AM EDT2026-01-165.423.256.85+0.10+1.88%1667.75%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231006P000220002023-09-29 10:29AM EDT2023-10-065.024.555.85+0.63+14.35%149199.61%
GME231013P000220002023-09-15 11:57AM EDT2023-10-134.755.255.900.00-12382.03%
GME231020P000220002023-09-29 3:14PM EDT2023-10-205.495.256.00+0.41+8.07%1279078.52%
GME231027P000220002023-09-26 3:10PM EDT2023-10-275.084.606.150.00-722118.46%
GME231110P000220002023-09-28 12:32PM EDT2023-11-105.205.255.80+5.20-20-72.46%
GME231117P000220002023-09-20 11:59AM EDT2023-11-174.945.156.250.00-215158.59%
GME240419P000220002023-09-29 2:42PM EDT2024-04-196.906.557.50+0.39+5.99%69464.06%
GME240621P000220002023-09-05 1:39PM EDT2024-06-216.956.907.950.00-7310463.48%
GME240719P000220002023-09-05 12:42PM EDT2024-07-197.256.258.200.00-1956.84%
GME241018P000220002023-09-14 10:47AM EDT2024-10-187.956.759.850.00-521765.94%
GME250620P000220002023-09-22 11:05AM EDT2025-06-209.457.0011.200.00-203760.82%