GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:35.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230609C00035000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 2,492 | 4,532 | 176.95% |
| GME230616C00035000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.39 | 0.36 | 0.39 | +0.06 | +18.18% | 243 | 3,489 | 139.45% |
| GME230623C00035000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 0.45 | 0.41 | 0.50 | +0.06 | +15.38% | 215 | 957 | 120.12% |
| GME230630C00035000 | 2023-06-02 3:20PM EDT | 2023-06-30 | 0.41 | 0.39 | 0.63 | +0.01 | +2.50% | 71 | 0 | 107.62% |
| GME230707C00035000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 0.54 | 0.39 | 0.54 | +0.15 | +38.46% | 22 | 31 | 93.65% |
| GME230721C00035000 | 2023-06-02 3:40PM EDT | 2023-07-21 | 0.66 | 0.65 | 0.68 | -0.04 | -5.71% | 138 | 814 | 88.28% |
| GME230818C00035000 | 2023-06-02 3:24PM EDT | 2023-08-18 | 1.00 | 0.89 | 1.07 | +0.08 | +8.70% | 6 | 174 | 80.37% |
| GME230915C00035000 | 2023-05-25 3:21PM EDT | 2023-09-15 | 1.20 | 1.29 | 1.52 | 0.00 | - | 12 | 182 | 79.03% |
| GME231020C00035000 | 2023-05-30 3:22PM EDT | 2023-10-20 | 1.70 | 1.64 | 1.88 | 0.00 | - | 1 | 150 | 75.29% |
| GME231117C00035000 | 2023-05-30 3:33PM EDT | 2023-11-17 | 1.90 | 1.94 | 2.18 | 0.00 | - | 7 | 117 | 73.78% |
| GME231215C00035000 | 2023-05-25 9:46AM EDT | 2023-12-15 | 1.88 | 2.23 | 2.61 | 0.00 | - | 1 | 228 | 73.76% |
| GME240119C00035000 | 2023-06-02 2:50PM EDT | 2024-01-19 | 2.79 | 2.49 | 2.86 | +0.25 | +9.84% | 82 | 0 | 71.41% |
| GME240419C00035000 | 2023-06-02 10:02AM EDT | 2024-04-19 | 3.40 | 2.86 | 4.10 | +0.45 | +15.25% | 1 | 22 | 69.53% |
| GME240621C00035000 | 2023-06-01 12:26PM EDT | 2024-06-21 | 3.65 | 3.45 | 4.45 | 0.00 | - | 1 | 157 | 68.32% |
| GME240719C00035000 | 2023-05-22 3:15PM EDT | 2024-07-19 | 3.74 | 3.55 | 4.55 | 0.00 | - | 13 | 13 | 66.93% |
| GME241018C00035000 | 2023-03-24 12:26PM EDT | 2024-10-18 | 3.54 | 2.03 | 4.25 | 0.00 | - | 105 | 105 | 52.55% |
| GME250117C00035000 | 2023-06-02 1:58PM EDT | 2025-01-17 | 5.55 | 4.80 | 5.95 | +0.55 | +11.00% | 5 | 684 | 66.35% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616P00035000 | 2023-06-02 3:25PM EDT | 2023-06-16 | 10.72 | 10.50 | 11.05 | -0.14 | -1.29% | 3 | 191 | 143.36% |
| GME230721P00035000 | 2023-05-30 10:36AM EDT | 2023-07-21 | 12.05 | 10.80 | 11.45 | 0.00 | - | 1 | 21 | 92.38% |
| GME230818P00035000 | 2023-06-01 2:20PM EDT | 2023-08-18 | 11.74 | 11.15 | 12.05 | 0.00 | - | 1 | 39 | 87.79% |
| GME230915P00035000 | 2023-04-26 2:09PM EDT | 2023-09-15 | 17.05 | 13.05 | 13.90 | 0.00 | - | 6 | 40 | 114.67% |
| GME231020P00035000 | 2023-05-30 3:56PM EDT | 2023-10-20 | 12.90 | 12.15 | 13.10 | 0.00 | - | 1 | 268 | 84.55% |
| GME231117P00035000 | 2023-03-24 1:37PM EDT | 2023-11-17 | 15.68 | 16.05 | 16.80 | 0.00 | - | 23 | 30 | 135.25% |
| GME231215P00035000 | 2023-03-31 10:03AM EDT | 2023-12-15 | 16.40 | 16.90 | 18.10 | 0.00 | - | 15 | 55 | 140.28% |
| GME240119P00035000 | 2023-05-31 1:17PM EDT | 2024-01-19 | 14.55 | 13.40 | 14.20 | 0.00 | - | 1 | 1,157 | 81.59% |
| GME240719P00035000 | 2023-04-05 11:38AM EDT | 2024-07-19 | 18.25 | 17.20 | 19.60 | 0.00 | - | - | 1 | 105.44% |
| GME250117P00035000 | 2023-04-25 10:10AM EDT | 2025-01-17 | 20.00 | 16.90 | 20.50 | 0.00 | - | 1 | 77 | 90.33% |
