Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
23,98+1,40 (+6,20%)
Börsenschluss: 04:00PM EDT
23,85 -0,13 (-0,54%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421C000400002023-03-24 3:59PM EDT2023-04-210.380.350.39+0.07+22.58%1,0674,292131.06%
GME230519C000400002023-03-24 3:48PM EDT2023-05-190.590.580.76+0.10+20.41%1541,431107.18%
GME230616C000400002023-03-24 3:55PM EDT2023-06-160.950.871.00+0.21+28.38%6377796.39%
GME230721C000400002023-03-24 3:46PM EDT2023-07-211.161.031.27+0.20+20.83%216186.43%
GME230818C000400002023-03-24 10:38AM EDT2023-08-181.221.201.54+0.05+4.27%445,26482.57%
GME230915C000400002023-03-24 3:35PM EDT2023-09-151.661.531.92+0.26+18.57%2728182.32%
GME231020C000400002023-03-24 9:32AM EDT2023-10-201.861.672.08+0.26+16.25%125777.59%
GME231117C000400002023-03-23 2:19PM EDT2023-11-171.801.802.260.00-473,07775.22%
GME231215C000400002023-03-24 2:10PM EDT2023-12-152.152.002.47-0.43-16.67%556574.02%
GME240119C000400002023-03-24 3:41PM EDT2024-01-192.382.352.50+0.22+10.19%416,84872.02%
GME250117C000400002023-03-24 3:27PM EDT2025-01-174.804.004.80+1.00+26.32%343364.45%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421P000400002023-03-22 10:12AM EDT2023-04-2117.0516.4517.150.00-19203159.86%
GME230519P000400002023-03-22 9:33AM EDT2023-05-1916.1217.0017.800.00-287134.86%
GME230616P000400002023-03-24 3:51PM EDT2023-06-1617.9617.4018.45+0.26+1.47%1010123.93%
GME230721P000400002023-03-22 11:48AM EDT2023-07-2117.8517.9518.950.00-12111114.94%
GME230818P000400002023-03-24 12:45PM EDT2023-08-1819.5018.3519.35-4.16-17.58%164110.57%
GME230915P000400002023-03-01 1:22PM EDT2023-09-1522.7518.7519.800.00-250108.13%
GME231020P000400002023-03-22 10:39AM EDT2023-10-2019.0119.1520.250.00-514104.76%
GME231117P000400002023-02-28 12:44PM EDT2023-11-1722.8019.5520.600.00-294103.37%
GME231215P000400002023-03-23 10:52AM EDT2023-12-1520.0019.6521.050.00-20211101.20%
GME240119P000400002023-03-24 12:35PM EDT2024-01-1921.1520.0521.30-0.75-3.42%598498.90%
GME250117P000400002023-03-10 1:48PM EDT2025-01-1726.0521.8524.950.00-47587.70%