Deutsche Märkte öffnen in 8 Stunden 54 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,87+0,27 (+1,63%)
Börsenschluss: 04:00PM EDT
16,93 +0,06 (+0,36%)
Nachbörse: 07:01PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230324C000300002023-03-20 3:44PM EDT2023-03-240.060.070.08-0.10-62.50%2561,432259.38%
GME230331C000300002023-03-20 3:59PM EDT2023-03-310.190.180.21-0.03-13.64%165908200.39%
GME230406C000300002023-03-20 3:23PM EDT2023-04-060.240.240.30+0.04+20.00%132264175.98%
GME230414C000300002023-03-20 3:23PM EDT2023-04-140.320.300.40+0.05+18.52%12582155.86%
GME230421C000300002023-03-20 3:59PM EDT2023-04-210.390.390.41-0.05-11.36%1,0936,779143.16%
GME230428C000300002023-03-20 3:41PM EDT2023-04-280.400.380.49-0.10-20.00%28126132.81%
GME230519C000300002023-03-20 3:57PM EDT2023-05-190.560.560.66-0.04-6.67%4531,427118.26%
GME230616C000300002023-03-20 2:51PM EDT2023-06-160.770.750.86-0.03-3.75%52835106.64%
GME230721C000300002023-03-20 3:55PM EDT2023-07-211.060.891.05+0.22+26.19%2523996.09%
GME230818C000300002023-03-20 12:47PM EDT2023-08-181.100.971.230.00-3137390.63%
GME230915C000300002023-03-20 11:42AM EDT2023-09-151.351.151.45+0.10+8.00%116088.53%
GME231020C000300002023-03-15 10:34AM EDT2023-10-201.201.321.610.00-321784.81%
GME231117C000300002023-03-15 1:42PM EDT2023-11-171.401.461.760.00-377382.81%
GME231215C000300002023-03-20 2:50PM EDT2023-12-151.671.571.89+0.02+1.21%411,39080.76%
GME240119C000300002023-03-20 3:50PM EDT2024-01-191.951.751.96+0.05+2.63%863,56078.27%
GME250117C000300002023-03-20 2:18PM EDT2025-01-173.353.054.10-0.20-5.63%167672.49%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230324P000300002023-03-06 11:39AM EDT2023-03-2411.2012.9013.650.00--3292.19%
GME230331P000300002023-03-09 12:59PM EDT2023-03-3112.2613.0513.700.00-323210.94%
GME230421P000300002023-03-20 3:03PM EDT2023-04-2113.7013.4514.00-0.53-3.72%3153159.67%
GME230519P000300002023-03-14 10:05AM EDT2023-05-1913.7013.6514.300.00-273130.86%
GME230616P000300002023-03-20 11:15AM EDT2023-06-1614.1514.0014.55-0.46-3.15%41,214120.22%
GME230721P000300002023-03-15 2:06PM EDT2023-07-2115.3514.3014.900.00-118111.82%
GME230818P000300002023-02-23 11:14AM EDT2023-08-1812.9014.5015.150.00-2,0002,069106.98%
GME230915P000300002023-03-16 10:20AM EDT2023-09-1515.9014.8015.450.00-1242105.32%
GME231020P000300002023-03-02 4:10PM EDT2023-10-2014.5615.0515.700.00-1053101.56%
GME231117P000300002023-01-19 2:59PM EDT2023-11-1715.5412.4013.500.00-281851.76%
GME231215P000300002023-03-20 2:24PM EDT2023-12-1516.0015.4516.30-0.17-1.05%122999.49%
GME240119P000300002023-03-15 9:30AM EDT2024-01-1916.7015.7016.550.00-298997.78%
GME250117P000300002023-03-16 10:46AM EDT2025-01-1717.9517.5019.250.00-126590.92%