Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,18+0,16 (+0,94%)
Börsenschluss: 04:00PM EDT
17,15 -0,03 (-0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929C000300002023-09-22 3:14PM EDT2023-09-290.030.010.04-0.01-25.00%54595193.75%
GME231006C000300002023-09-22 1:12PM EDT2023-10-060.030.030.05-0.01-25.00%6415141.41%
GME231013C000300002023-09-22 9:32AM EDT2023-10-130.120.020.10+0.02+20.00%111121.09%
GME231020C000300002023-09-22 3:56PM EDT2023-10-200.090.070.09+0.01+12.50%854,950109.38%
GME231027C000300002023-09-21 9:41AM EDT2023-10-270.120.090.140.00-1251104.30%
GME231117C000300002023-09-22 3:49PM EDT2023-11-170.210.160.23-0.03-12.50%892,67891.02%
GME231215C000300002023-09-22 11:25AM EDT2023-12-150.530.350.52+0.13+32.50%81,50289.84%
GME240119C000300002023-09-22 3:51PM EDT2024-01-190.570.550.59+0.03+5.56%846,15581.25%
GME240419C000300002023-09-22 3:46PM EDT2024-04-191.060.951.28-0.06-5.36%425875.78%
GME240621C000300002023-09-22 2:17PM EDT2024-06-211.151.161.76-0.29-20.14%394473.51%
GME240719C000300002023-09-22 10:07AM EDT2024-07-191.601.291.94-0.54-25.23%294172.88%
GME241018C000300002023-09-19 2:28PM EDT2024-10-182.501.243.150.00-12272.83%
GME250117C000300002023-09-21 9:30AM EDT2025-01-172.902.093.150.00-11,46071.26%
GME250620C000300002023-09-13 10:08AM EDT2025-06-203.902.505.400.00-1576.95%
GME260116C000300002023-09-18 12:05PM EDT2026-01-164.803.006.000.00-133471.99%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230929P000300002023-08-25 3:46PM EDT2023-09-2913.0011.7014.050.00-55218.75%
GME231020P000300002023-09-21 12:52PM EDT2023-10-2013.1712.3013.450.00-1107103.13%
GME231117P000300002023-09-08 12:29PM EDT2023-11-1712.7512.6013.200.00-206676.95%
GME231215P000300002023-09-21 12:52PM EDT2023-12-1513.2712.6513.350.00-127573.05%
GME240119P000300002023-09-22 11:19AM EDT2024-01-1913.3512.8513.30+1.40+11.72%51,16266.02%
GME240419P000300002023-07-28 2:24PM EDT2024-04-1910.9013.6014.550.00-1879.20%
GME240621P000300002023-08-24 2:30PM EDT2024-06-2114.9012.8015.100.00-2566.80%
GME240719P000300002023-07-20 9:40AM EDT2024-07-1911.3611.9515.400.00--057.81%
GME250117P000300002023-09-22 11:06AM EDT2025-01-1715.0014.3515.65+0.10+0.67%247465.45%