Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,29-0,83 (-3,93%)
Ab 12:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240524C000450002024-05-23 12:23PM EDT2024-05-240.090.090.12-0.30-73.17%6382,936542.19%
GME240531C000450002024-05-23 10:18AM EDT2024-05-310.710.630.80-0.70-49.65%132801376.76%
GME240607C000450002024-05-23 12:16PM EDT2024-06-071.171.181.57-0.84-41.79%8386340.92%
GME240614C000450002024-05-23 11:44AM EDT2024-06-142.062.002.32-0.83-28.72%3214331.93%
GME240621C000450002024-05-23 12:10PM EDT2024-06-212.412.302.62-1.07-30.75%96560305.37%
GME240628C000450002024-05-22 3:51PM EDT2024-06-283.752.523.200.00-17118291.99%
GME240719C000450002024-05-23 12:16PM EDT2024-07-193.303.053.60-1.20-26.67%31,741248.54%
GME240816C000450002024-05-23 9:35AM EDT2024-08-163.903.204.30+0.24+6.56%29644215.33%
GME241018C000450002024-05-22 2:48PM EDT2024-10-184.753.654.650.00-1341171.48%
GME250117C000450002024-05-23 10:59AM EDT2025-01-175.054.555.60+0.15+3.06%4469149.32%
GME250620C000450002024-05-22 10:37AM EDT2025-06-206.304.407.000.00-429123.97%
GME260116C000450002024-05-22 1:45PM EDT2026-01-167.506.508.400.00-1110117.09%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME240524P000450002024-05-23 12:03PM EDT2024-05-2425.3324.1026.00+1.76+7.47%5267671.88%
GME240531P000450002024-05-23 10:04AM EDT2024-05-3125.4525.0525.95+1.20+4.95%280386.72%
GME240607P000450002024-05-21 1:49PM EDT2024-06-0725.0025.4026.700.00-3184338.09%
GME240614P000450002024-05-20 11:52AM EDT2024-06-1426.5626.3027.250.00-314326.56%
GME240621P000450002024-05-22 2:58PM EDT2024-06-2126.4426.7527.600.00-144305.57%
GME240628P000450002024-05-17 2:44PM EDT2024-06-2827.5726.9528.20+1.17+4.43%236292.19%
GME240719P000450002024-05-20 3:58PM EDT2024-07-1924.9527.5528.600.00-1257249.85%
GME240816P000450002024-05-22 10:36AM EDT2024-08-1626.7027.7028.950.00-625211.82%
GME241018P000450002024-05-21 12:13PM EDT2024-10-1827.5028.0529.350.00-218168.38%
GME250117P000450002024-05-20 11:24AM EDT2025-01-1727.8528.6530.000.00-522142.33%
GME250620P000450002024-05-21 10:21AM EDT2025-06-2029.0026.4532.900.00-13115.28%
GME260116P000450002024-05-20 3:40PM EDT2026-01-1629.6527.0031.850.00-2990.72%