Deutsche Märkte geschlossen
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.631,33 +1.888,94 (+4,88%) CMC Crypto 200
894,64 +34,09 (+3,96%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231208C00002500 | 2023-11-29 12:18PM EST | 2.50 | 14.50 | 12.25 | 12.75 | 0.00 | - | - | 0 | 971.88% |
| GME231208C00005000 | 2023-11-29 9:47AM EST | 5.00 | 11.85 | 9.80 | 10.25 | 0.00 | - | 4 | 4 | 634.38% |
| GME231208C00006000 | 2023-12-05 3:41PM EST | 6.00 | 8.93 | 8.80 | 9.15 | +0.33 | +3.84% | 1 | 1 | 481.25% |
| GME231208C00007500 | 2023-12-05 10:01AM EST | 7.50 | 8.50 | 7.30 | 7.75 | +2.60 | +44.07% | 2 | 30 | 418.75% |
| GME231208C00008000 | 2023-11-30 12:15PM EST | 8.00 | 6.78 | 6.80 | 7.30 | 0.00 | - | - | 1 | 403.13% |
| GME231208C00008500 | 2023-11-29 12:24PM EST | 8.50 | 8.00 | 6.30 | 6.80 | 0.00 | - | - | 2 | 369.53% |
| GME231208C00009000 | 2023-11-28 11:56AM EST | 9.00 | 4.30 | 5.80 | 6.25 | 0.00 | - | 1 | 0 | 322.66% |
| GME231208C00009500 | 2023-12-01 12:09PM EST | 9.50 | 6.10 | 5.30 | 5.80 | 0.00 | - | 10 | 0 | 307.81% |
| GME231208C00010000 | 2023-12-05 1:48PM EST | 10.00 | 5.40 | 4.80 | 5.30 | -1.45 | -21.17% | 14 | 96 | 279.69% |
| GME231208C00010500 | 2023-12-05 11:56AM EST | 10.50 | 4.85 | 4.30 | 4.80 | -1.10 | -18.49% | 1 | 86 | 251.56% |
| GME231208C00011000 | 2023-12-04 3:44PM EST | 11.00 | 4.05 | 3.90 | 4.15 | -2.25 | -35.71% | 2 | 339 | 214.06% |
| GME231208C00011500 | 2023-12-05 9:43AM EST | 11.50 | 4.45 | 3.35 | 3.70 | -1.30 | -22.61% | 5 | 34 | 189.06% |
| GME231208C00012000 | 2023-12-05 3:57PM EST | 12.00 | 3.12 | 2.88 | 3.20 | -2.18 | -41.13% | 49 | 426 | 171.09% |
| GME231208C00012500 | 2023-12-05 3:41PM EST | 12.50 | 2.58 | 2.52 | 2.78 | -2.29 | -47.02% | 45 | 1,051 | 179.69% |
| GME231208C00013000 | 2023-12-05 3:56PM EST | 13.00 | 2.20 | 2.22 | 2.33 | -1.95 | -46.99% | 382 | 1,015 | 182.03% |
| GME231208C00013500 | 2023-12-05 3:43PM EST | 13.50 | 2.00 | 1.91 | 2.08 | -1.70 | -45.95% | 151 | 878 | 195.31% |
| GME231208C00014000 | 2023-12-05 3:59PM EST | 14.00 | 1.71 | 1.70 | 1.77 | -1.65 | -49.11% | 553 | 1,281 | 203.52% |
| GME231208C00014500 | 2023-12-05 3:59PM EST | 14.50 | 1.54 | 1.51 | 1.53 | -1.38 | -47.26% | 321 | 958 | 212.89% |
| GME231208C00015000 | 2023-12-05 3:59PM EST | 15.00 | 1.35 | 1.32 | 1.35 | -1.27 | -48.47% | 2,772 | 3,001 | 221.48% |
| GME231208C00015500 | 2023-12-05 3:59PM EST | 15.50 | 1.21 | 1.17 | 1.21 | -1.14 | -48.51% | 1,747 | 1,116 | 231.45% |
| GME231208C00016000 | 2023-12-05 3:59PM EST | 16.00 | 1.04 | 1.04 | 1.07 | -1.11 | -51.63% | 4,444 | 4,974 | 239.06% |
| GME231208C00016500 | 2023-12-05 3:59PM EST | 16.50 | 0.94 | 0.92 | 0.95 | -0.94 | -50.00% | 2,151 | 3,842 | 245.70% |
| GME231208C00017000 | 2023-12-05 3:59PM EST | 17.00 | 0.82 | 0.82 | 0.84 | -0.84 | -50.60% | 3,247 | 3,882 | 251.95% |
| GME231208C00017500 | 2023-12-05 3:59PM EST | 17.50 | 0.74 | 0.73 | 0.75 | -0.76 | -50.67% | 1,150 | 2,004 | 257.81% |
| GME231208C00018000 | 2023-12-05 3:59PM EST | 18.00 | 0.66 | 0.65 | 0.66 | -0.66 | -50.00% | 4,820 | 4,366 | 262.50% |
| GME231208C00018500 | 2023-12-05 3:58PM EST | 18.50 | 0.59 | 0.58 | 0.60 | -0.57 | -49.14% | 571 | 863 | 268.36% |
| GME231208C00019000 | 2023-12-05 3:59PM EST | 19.00 | 0.53 | 0.53 | 0.54 | -0.50 | -48.54% | 7,870 | 6,597 | 274.61% |
| GME231208C00019500 | 2023-12-05 3:59PM EST | 19.50 | 0.46 | 0.46 | 0.48 | -0.46 | -50.00% | 501 | 1,214 | 276.95% |
| GME231208C00020000 | 2023-12-05 3:59PM EST | 20.00 | 0.43 | 0.43 | 0.44 | -0.39 | -47.56% | 9,756 | 12,890 | 283.98% |
| GME231208C00020500 | 2023-12-05 3:31PM EST | 20.50 | 0.40 | 0.37 | 0.39 | -0.31 | -43.66% | 472 | 511 | 285.16% |
| GME231208C00021000 | 2023-12-05 3:49PM EST | 21.00 | 0.34 | 0.35 | 0.36 | -0.29 | -46.03% | 720 | 3,401 | 292.19% |
| GME231208C00021500 | 2023-12-05 3:57PM EST | 21.50 | 0.32 | 0.30 | 0.32 | -0.23 | -41.82% | 561 | 328 | 292.97% |
| GME231208C00022000 | 2023-12-05 3:55PM EST | 22.00 | 0.29 | 0.27 | 0.29 | -0.21 | -42.00% | 916 | 2,165 | 296.48% |
| GME231208C00022500 | 2023-12-05 3:57PM EST | 22.50 | 0.26 | 0.26 | 0.27 | -0.16 | -38.10% | 492 | 823 | 303.13% |
| GME231208C00023000 | 2023-12-05 3:59PM EST | 23.00 | 0.24 | 0.23 | 0.24 | -0.14 | -36.84% | 634 | 996 | 304.69% |
| GME231208C00023500 | 2023-12-05 3:55PM EST | 23.50 | 0.24 | 0.21 | 0.24 | -0.18 | -42.86% | 53 | 304 | 311.72% |
| GME231208C00024000 | 2023-12-05 3:44PM EST | 24.00 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 434 | 2,212 | 313.28% |
| GME231208C00025000 | 2023-12-05 3:59PM EST | 25.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 4,179 | 12,260 | 321.88% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231208P00002500 | 2023-12-05 11:32AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 650.00% |
| GME231208P00006000 | 2023-12-04 9:30AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 337.50% |
| GME231208P00006500 | 2023-12-04 9:56AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 312.50% |
| GME231208P00007000 | 2023-11-29 3:58PM EST | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 287.50% |
| GME231208P00007500 | 2023-12-05 3:46PM EST | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 242 | 5 | 262.50% |
| GME231208P00008000 | 2023-12-05 3:07PM EST | 8.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 436 | 2 | 256.25% |
| GME231208P00008500 | 2023-12-05 3:52PM EST | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 75 | 68 | 231.25% |
| GME231208P00009000 | 2023-12-05 11:32AM EST | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 92 | 435 | 225.00% |
| GME231208P00009500 | 2023-12-05 1:48PM EST | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 79 | 107 | 203.13% |
| GME231208P00010000 | 2023-12-05 3:56PM EST | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 342 | 2,011 | 181.25% |
| GME231208P00010500 | 2023-12-05 3:58PM EST | 10.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 701 | 321 | 175.00% |
| GME231208P00011000 | 2023-12-05 3:57PM EST | 11.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 626 | 2,070 | 165.63% |
| GME231208P00011500 | 2023-12-05 3:48PM EST | 11.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,407 | 997 | 158.59% |
| GME231208P00012000 | 2023-12-05 3:59PM EST | 12.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 2,110 | 3,005 | 160.94% |
| GME231208P00012500 | 2023-12-05 3:59PM EST | 12.50 | 0.21 | 0.18 | 0.21 | +0.08 | +61.54% | 975 | 1,246 | 167.19% |
| GME231208P00013000 | 2023-12-05 3:59PM EST | 13.00 | 0.35 | 0.33 | 0.35 | +0.17 | +94.44% | 2,164 | 3,124 | 176.17% |
| GME231208P00013500 | 2023-12-05 3:59PM EST | 13.50 | 0.54 | 0.54 | 0.55 | +0.28 | +107.69% | 3,512 | 4,594 | 187.50% |
| GME231208P00014000 | 2023-12-05 3:59PM EST | 14.00 | 0.81 | 0.80 | 0.82 | +0.43 | +113.16% | 1,893 | 5,775 | 201.17% |
| GME231208P00014500 | 2023-12-05 3:59PM EST | 14.50 | 1.11 | 1.08 | 1.11 | +0.57 | +105.56% | 1,238 | 955 | 210.55% |
| GME231208P00015000 | 2023-12-05 3:59PM EST | 15.00 | 1.43 | 1.41 | 1.43 | +0.74 | +107.25% | 2,593 | 1,834 | 220.70% |
| GME231208P00015500 | 2023-12-05 3:58PM EST | 15.50 | 1.77 | 1.76 | 1.79 | +0.85 | +92.39% | 1,338 | 638 | 230.66% |
| GME231208P00016000 | 2023-12-05 3:58PM EST | 16.00 | 2.12 | 2.11 | 2.16 | +0.95 | +81.20% | 1,681 | 1,171 | 237.50% |
| GME231208P00016500 | 2023-12-05 3:59PM EST | 16.50 | 2.51 | 2.49 | 2.57 | +1.06 | +73.10% | 996 | 592 | 246.48% |
| GME231208P00017000 | 2023-12-05 3:59PM EST | 17.00 | 2.91 | 2.88 | 2.94 | +1.19 | +69.19% | 253 | 1,173 | 250.20% |
| GME231208P00017500 | 2023-12-05 3:45PM EST | 17.50 | 3.25 | 3.25 | 3.35 | +1.20 | +58.54% | 108 | 189 | 252.34% |
| GME231208P00018000 | 2023-12-05 3:15PM EST | 18.00 | 3.55 | 3.70 | 3.80 | +1.20 | +51.06% | 14 | 202 | 263.28% |
| GME231208P00018500 | 2023-12-05 1:23PM EST | 18.50 | 3.80 | 4.10 | 4.25 | +0.85 | +28.81% | 6 | 67 | 267.58% |
| GME231208P00019000 | 2023-12-05 10:41AM EST | 19.00 | 4.53 | 4.55 | 4.65 | +1.43 | +46.13% | 14 | 121 | 269.53% |
| GME231208P00019500 | 2023-12-05 11:46AM EST | 19.50 | 4.50 | 5.00 | 5.10 | +0.55 | +13.92% | 1 | 20 | 274.61% |
| GME231208P00020000 | 2023-12-05 1:56PM EST | 20.00 | 5.30 | 5.45 | 5.55 | +1.50 | +39.47% | 32 | 95 | 278.13% |
| GME231208P00021000 | 2023-12-05 9:47AM EST | 21.00 | 5.52 | 6.35 | 6.50 | +0.62 | +12.65% | 10 | 12 | 287.11% |
| GME231208P00022000 | 2023-12-04 1:49PM EST | 22.00 | 5.60 | 7.30 | 7.50 | 0.00 | - | 5 | 7 | 305.08% |
| GME231208P00023000 | 2023-12-05 11:57AM EST | 23.00 | 7.90 | 8.15 | 8.40 | +1.60 | +25.40% | 4 | 2 | 287.50% |
| GME231208P00024000 | 2023-11-29 3:28PM EST | 24.00 | 8.73 | 8.90 | 9.65 | 0.00 | - | - | 78 | 307.03% |
| GME231208P00025000 | 2023-12-01 1:04PM EST | 25.00 | 9.93 | 9.90 | 10.45 | 0.00 | - | 6 | 52 | 278.13% |
