Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME230331C00025000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,199 | 10,165 | 25.00% |
GME230406C00025000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,886 | 2,142 | 12.50% |
GME230414C00025000 | 2023-03-28 3:57PM EDT | 2023-04-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 261 | 809 | 12.50% |
GME230421C00025000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,937 | 11,787 | 6.25% |
GME230428C00025000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 1.47 | 0.00 | 0.00 | 0.00 | - | 203 | 753 | 6.25% |
GME230505C00025000 | 2023-03-28 1:33PM EDT | 2023-05-05 | 1.67 | 0.00 | 0.00 | 0.00 | - | 24 | 63 | 6.25% |
GME230519C00025000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 463 | 4,406 | 6.25% |
GME230616C00025000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 417 | 2,476 | 6.25% |
GME230721C00025000 | 2023-03-28 3:49PM EDT | 2023-07-21 | 3.14 | 0.00 | 0.00 | 0.00 | - | 106 | 371 | 3.13% |
GME230818C00025000 | 2023-03-28 3:48PM EDT | 2023-08-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 3.13% |
GME230915C00025000 | 2023-03-28 1:49PM EDT | 2023-09-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 3.13% |
GME231020C00025000 | 2023-03-28 1:28PM EDT | 2023-10-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 3,527 | 3.13% |
GME231117C00025000 | 2023-03-27 3:53PM EDT | 2023-11-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 3,306 | 3.13% |
GME231215C00025000 | 2023-03-28 3:28PM EDT | 2023-12-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 336 | 3.13% |
GME240119C00025000 | 2023-03-28 3:34PM EDT | 2024-01-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 61 | 3,740 | 3.13% |
GME240419C00025000 | 2023-03-27 9:52AM EDT | 2024-04-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
GME240719C00025000 | 2023-03-24 9:30AM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
GME241018C00025000 | 2023-03-27 1:37PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
GME250117C00025000 | 2023-03-28 3:11PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 18 | 461 | 1.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GME230331P00025000 | 2023-03-28 3:54PM EDT | 2023-03-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 339 | 741 | 0.00% |
GME230406P00025000 | 2023-03-28 2:40PM EDT | 2023-04-06 | 2.51 | 0.00 | 0.00 | 0.00 | - | 254 | 545 | 0.00% |
GME230414P00025000 | 2023-03-28 2:49PM EDT | 2023-04-14 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
GME230421P00025000 | 2023-03-28 3:55PM EDT | 2023-04-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 4,119 | 0.00% |
GME230428P00025000 | 2023-03-28 2:50PM EDT | 2023-04-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 0.00% |
GME230505P00025000 | 2023-03-28 9:54AM EDT | 2023-05-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
GME230519P00025000 | 2023-03-28 3:55PM EDT | 2023-05-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 574 | 0.00% |
GME230616P00025000 | 2023-03-28 2:25PM EDT | 2023-06-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,419 | 0.00% |
GME230721P00025000 | 2023-03-27 2:34PM EDT | 2023-07-21 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
GME230818P00025000 | 2023-03-24 11:59AM EDT | 2023-08-18 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
GME230915P00025000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
GME231020P00025000 | 2023-03-23 2:41PM EDT | 2023-10-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 0.00% |
GME231117P00025000 | 2023-03-23 2:13PM EDT | 2023-11-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
GME231215P00025000 | 2023-03-28 12:53PM EDT | 2023-12-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
GME240119P00025000 | 2023-03-28 1:08PM EDT | 2024-01-19 | 8.96 | 0.00 | 0.00 | 0.00 | - | 4 | 3,741 | 0.00% |
GME250117P00025000 | 2023-03-28 9:49AM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |