Deutsche Märkte schließen in 2 Stunden 4 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
23,15+0,15 (+0,65%)
Börsenschluss: 04:00PM EDT
23,29 +0,14 (+0,60%)
Vorbörslich: 09:25AM EDT
In the money
Anzeigen:ListeStellage
Strike:25.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331C000250002023-03-28 3:59PM EDT2023-03-310.400.000.000.00-15,19910,16525.00%
GME230406C000250002023-03-28 3:59PM EDT2023-04-060.700.000.000.00-1,8862,14212.50%
GME230414C000250002023-03-28 3:57PM EDT2023-04-141.010.000.000.00-26180912.50%
GME230421C000250002023-03-28 3:59PM EDT2023-04-211.270.000.000.00-2,93711,7876.25%
GME230428C000250002023-03-28 3:53PM EDT2023-04-281.470.000.000.00-2037536.25%
GME230505C000250002023-03-28 1:33PM EDT2023-05-051.670.000.000.00-24636.25%
GME230519C000250002023-03-28 3:59PM EDT2023-05-192.020.000.000.00-4634,4066.25%
GME230616C000250002023-03-28 3:59PM EDT2023-06-162.790.000.000.00-4172,4766.25%
GME230721C000250002023-03-28 3:49PM EDT2023-07-213.140.000.000.00-1063713.13%
GME230818C000250002023-03-28 3:48PM EDT2023-08-183.400.000.000.00-25923.13%
GME230915C000250002023-03-28 1:49PM EDT2023-09-153.820.000.000.00-23583.13%
GME231020C000250002023-03-28 1:28PM EDT2023-10-204.150.000.000.00-213,5273.13%
GME231117C000250002023-03-27 3:53PM EDT2023-11-174.250.000.000.00-83,3063.13%
GME231215C000250002023-03-28 3:28PM EDT2023-12-154.750.000.000.00-73363.13%
GME240119C000250002023-03-28 3:34PM EDT2024-01-194.850.000.000.00-613,7403.13%
GME240419C000250002023-03-27 9:52AM EDT2024-04-196.200.000.000.00-471.56%
GME240719C000250002023-03-24 9:30AM EDT2024-07-196.150.000.000.00-111.56%
GME241018C000250002023-03-27 1:37PM EDT2024-10-186.500.000.000.00-361.56%
GME250117C000250002023-03-28 3:11PM EDT2025-01-176.650.000.000.00-184611.56%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230331P000250002023-03-28 3:54PM EDT2023-03-312.340.000.000.00-3397410.00%
GME230406P000250002023-03-28 2:40PM EDT2023-04-062.510.000.000.00-2545450.00%
GME230414P000250002023-03-28 2:49PM EDT2023-04-142.970.000.000.00-51990.00%
GME230421P000250002023-03-28 3:55PM EDT2023-04-213.400.000.000.00-514,1190.00%
GME230428P000250002023-03-28 2:50PM EDT2023-04-283.650.000.000.00-15820.00%
GME230505P000250002023-03-28 9:54AM EDT2023-05-054.100.000.000.00-150.00%
GME230519P000250002023-03-28 3:55PM EDT2023-05-194.350.000.000.00-115740.00%
GME230616P000250002023-03-28 2:25PM EDT2023-06-165.200.000.000.00-111,4190.00%
GME230721P000250002023-03-27 2:34PM EDT2023-07-215.680.000.000.00-11830.00%
GME230818P000250002023-03-24 11:59AM EDT2023-08-186.670.000.000.00-22230.00%
GME230915P000250002023-03-24 3:29PM EDT2023-09-157.100.000.000.00-5750.00%
GME231020P000250002023-03-23 2:41PM EDT2023-10-208.200.000.000.00-71050.00%
GME231117P000250002023-03-23 2:13PM EDT2023-11-178.300.000.000.00-1160.00%
GME231215P000250002023-03-28 12:53PM EDT2023-12-158.550.000.000.00-13340.00%
GME240119P000250002023-03-28 1:08PM EDT2024-01-198.960.000.000.00-43,7410.00%
GME250117P000250002023-03-28 9:49AM EDT2025-01-1711.950.000.000.00-13780.00%