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:24.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406C000240002023-03-31 3:59PM EDT2023-04-060.380.400.41+0.01+2.70%2,2773,06966.60%
GME230414C000240002023-03-31 3:59PM EDT2023-04-140.730.700.80+0.06+8.96%5561,16164.06%
GME230421C000240002023-03-31 3:59PM EDT2023-04-210.990.971.00+0.06+6.45%3134,78163.28%
GME230428C000240002023-03-31 3:56PM EDT2023-04-281.181.141.28+0.06+5.36%9114563.77%
GME230505C000240002023-03-31 3:45PM EDT2023-05-051.321.331.45+0.06+4.76%143963.38%
GME230616C000240002023-03-31 3:27PM EDT2023-06-162.612.582.76+0.24+10.13%321,15073.14%
GME230721C000240002023-03-31 11:55AM EDT2023-07-212.922.983.35-0.08-2.67%326770.41%
GME230915C000240002023-03-29 1:11PM EDT2023-09-153.703.604.100.00-416168.56%
GME231020C000240002023-03-31 1:13PM EDT2023-10-204.054.004.450.00-36667.90%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230406P000240002023-03-31 3:56PM EDT2023-04-061.381.341.50-0.80-36.70%7550869.92%
GME230414P000240002023-03-31 2:58PM EDT2023-04-141.961.751.96-0.51-20.65%6316971.19%
GME230421P000240002023-03-31 3:58PM EDT2023-04-212.081.992.16-0.52-20.00%3646068.36%
GME230428P000240002023-03-30 11:18AM EDT2023-04-282.752.242.530.00-313271.48%
GME230505P000240002023-03-28 9:32AM EDT2023-05-053.152.492.730.00-1271.88%
GME230616P000240002023-03-31 3:02PM EDT2023-06-164.204.104.30-0.40-8.70%518086.23%
GME230721P000240002023-03-23 2:42PM EDT2023-07-216.004.705.100.00-673885.35%
GME230915P000240002023-03-31 3:55PM EDT2023-09-156.055.806.25-0.65-9.70%616888.09%
GME231020P000240002023-03-30 9:40AM EDT2023-10-207.606.256.800.00-32687.65%