Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,66+0,06 (+0,45%)
Ab 01:35PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:25.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231006C000250002023-10-04 12:49PM EDT2023-10-060.010.010.03-0.01-50.00%101,252262.50%
GME231013C000250002023-10-04 11:29AM EDT2023-10-130.040.040.05-0.01-20.00%58639162.50%
GME231020C000250002023-10-04 11:52AM EDT2023-10-200.090.080.09-0.01-10.00%1336,425138.67%
GME231027C000250002023-10-04 1:01PM EDT2023-10-270.110.110.120.00-181,129123.83%
GME231103C000250002023-10-03 1:44PM EDT2023-11-030.130.090.140.00-1680108.98%
GME231117C000250002023-10-04 11:36AM EDT2023-11-170.220.200.26+0.01+4.76%133,460104.88%
GME231215C000250002023-10-04 11:22AM EDT2023-12-150.400.380.45+0.04+11.11%81,64295.90%
GME240119C000250002023-10-04 1:04PM EDT2024-01-190.540.540.63-0.02-3.57%615,72287.30%
GME240419C000250002023-10-04 12:53PM EDT2024-04-191.031.021.20+0.02+1.98%1361980.27%
GME240621C000250002023-10-04 12:33PM EDT2024-06-211.401.301.45+0.04+2.94%374,72976.17%
GME240719C000250002023-10-04 12:45PM EDT2024-07-191.481.401.68-0.06-3.90%33,22975.98%
GME241018C000250002023-10-03 2:16PM EDT2024-10-182.101.842.570.00-59878.13%
GME250117C000250002023-10-04 11:33AM EDT2025-01-172.332.352.68-0.17-6.80%3191,18675.00%
GME250620C000250002023-10-03 3:03PM EDT2025-06-203.542.503.400.00-84570.85%
GME260116C000250002023-10-04 10:48AM EDT2026-01-163.503.505.15-1.00-22.22%19976.88%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME231006P000250002023-09-25 2:23PM EDT2023-10-067.609.5511.050.00-11558.59%
GME231013P000250002023-09-14 10:02AM EDT2023-10-137.579.9510.600.00-111230.47%
GME231020P000250002023-10-04 11:47AM EDT2023-10-2010.4710.2010.50+0.44+4.39%11881106.25%
GME231027P000250002023-09-25 12:51PM EDT2023-10-277.6510.0010.750.00-1515103.13%
GME231103P000250002023-09-28 12:32PM EDT2023-11-038.009.9010.850.00-303090.63%
GME231117P000250002023-10-03 10:24AM EDT2023-11-1710.509.9510.700.00-1196117.97%
GME231215P000250002023-09-12 2:27PM EDT2023-12-158.3310.1010.900.00-114676.56%
GME240119P000250002023-10-03 3:10PM EDT2024-01-1910.4810.3011.050.00-44,01374.80%
GME240419P000250002023-09-18 11:27AM EDT2024-04-199.0810.6011.450.00-110967.87%
GME240621P000250002023-09-14 11:02AM EDT2024-06-219.0010.8011.650.00-59064.50%
GME240719P000250002023-07-20 9:40AM EDT2024-07-198.297.8011.200.00-8460.69%
GME241018P000250002023-09-15 1:04PM EDT2024-10-1810.159.5014.000.00-10663.99%
GME250117P000250002023-10-04 9:53AM EDT2025-01-1711.9010.0013.00-0.07-0.58%4035353.17%
GME260116P000250002023-10-02 11:08AM EDT2026-01-1612.9011.0016.000.00-1263.82%