Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.439,69 +342,92 (+0,83%) Gold
2.610,00 +29,40 (+1,14%) EUR/USD
1,1086 +0,0010 (+0,09%) Bitcoin EUR
53.773,62 +1.150,72 (+2,19%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913C00005000 | 2024-09-12 12:04PM EDT | 5.00 | 15.03 | 15.05 | 16.00 | 0.00 | - | 1 | 16 | 1,612.50% |
| GME240913C00010000 | 2024-09-13 12:51PM EDT | 10.00 | 10.57 | 10.10 | 11.05 | +0.32 | +3.12% | 4 | 279 | 932.81% |
| GME240913C00013000 | 2024-09-13 12:51PM EDT | 13.00 | 7.53 | 7.05 | 8.00 | +0.10 | +1.35% | 12 | 13 | 601.56% |
| GME240913C00014000 | 2024-09-13 11:42AM EDT | 14.00 | 6.55 | 6.05 | 7.00 | +0.11 | +1.71% | 1 | 2 | 521.88% |
| GME240913C00015000 | 2024-09-13 11:13AM EDT | 15.00 | 5.50 | 5.05 | 5.95 | +0.29 | +5.57% | 4 | 17 | 407.81% |
| GME240913C00016000 | 2024-09-12 1:37PM EDT | 16.00 | 4.79 | 4.30 | 5.00 | 0.00 | - | 13 | 7 | 377.34% |
| GME240913C00016500 | 2024-09-13 10:37AM EDT | 16.50 | 4.04 | 3.55 | 4.50 | -1.66 | -29.12% | 1 | 1 | 342.97% |
| GME240913C00017000 | 2024-09-13 1:20PM EDT | 17.00 | 3.70 | 3.45 | 3.90 | +0.23 | +6.63% | 6 | 103 | 237.50% |
| GME240913C00017500 | 2024-09-13 11:04AM EDT | 17.50 | 3.05 | 2.90 | 3.55 | +0.25 | +8.93% | 2 | 38 | 300.00% |
| GME240913C00018000 | 2024-09-13 1:16PM EDT | 18.00 | 2.59 | 2.45 | 2.83 | 0.00 | - | 54 | 166 | 0.00% |
| GME240913C00018500 | 2024-09-13 10:25AM EDT | 18.50 | 2.06 | 1.58 | 2.62 | +0.16 | +8.42% | 10 | 25 | 257.03% |
| GME240913C00019000 | 2024-09-13 1:43PM EDT | 19.00 | 1.66 | 1.55 | 1.77 | +0.28 | +20.00% | 261 | 484 | 0.00% |
| GME240913C00019500 | 2024-09-13 1:42PM EDT | 19.50 | 1.20 | 1.02 | 1.38 | +0.25 | +26.32% | 375 | 656 | 87.50% |
| GME240913C00020000 | 2024-09-13 1:46PM EDT | 20.00 | 0.70 | 0.67 | 0.70 | +0.13 | +22.81% | 2,493 | 7,096 | 0.00% |
| GME240913C00020500 | 2024-09-13 1:45PM EDT | 20.50 | 0.26 | 0.25 | 0.27 | -0.09 | -26.47% | 3,673 | 2,757 | 0.00% |
| GME240913C00021000 | 2024-09-13 1:45PM EDT | 21.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 12,139 | 6,836 | 32.81% |
| GME240913C00021500 | 2024-09-13 1:46PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 3,223 | 3,349 | 48.44% |
| GME240913C00022000 | 2024-09-13 1:43PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 6,706 | 8,614 | 62.50% |
| GME240913C00022500 | 2024-09-13 1:42PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 4,439 | 13,418 | 82.81% |
| GME240913C00023000 | 2024-09-13 1:38PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 765 | 5,260 | 101.56% |
| GME240913C00023500 | 2024-09-13 1:41PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 782 | 2,966 | 118.75% |
| GME240913C00024000 | 2024-09-13 1:44PM EDT | 24.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 1,008 | 8,369 | 128.13% |
| GME240913C00024500 | 2024-09-13 1:39PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 845 | 2,640 | 143.75% |
| GME240913C00025000 | 2024-09-13 1:43PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,455 | 11,891 | 143.75% |
| GME240913C00025500 | 2024-09-13 1:46PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 494 | 1,698 | 162.50% |
| GME240913C00026000 | 2024-09-13 1:43PM EDT | 26.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 626 | 4,519 | 187.50% |
| GME240913C00026500 | 2024-09-13 1:38PM EDT | 26.50 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 400 | 1,833 | 281.25% |
| GME240913C00027000 | 2024-09-13 1:40PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 589 | 4,444 | 193.75% |
| GME240913C00027500 | 2024-09-13 1:37PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 63 | 1,401 | 212.50% |
| GME240913C00028000 | 2024-09-13 1:06PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 219 | 3,047 | 225.00% |
| GME240913C00028500 | 2024-09-13 1:21PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 1,079 | 237.50% |
| GME240913C00029000 | 2024-09-13 1:37PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 224 | 1,881 | 243.75% |
| GME240913C00029500 | 2024-09-13 11:36AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 1,049 | 250.00% |
| GME240913C00030000 | 2024-09-13 1:41PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,157 | 16,363 | 262.50% |
| GME240913C00030500 | 2024-09-13 10:58AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 743 | 275.00% |
| GME240913C00031000 | 2024-09-13 12:29PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,564 | 287.50% |
| GME240913C00031500 | 2024-09-13 1:10PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 278 | 325.00% |
| GME240913C00032000 | 2024-09-13 12:27PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 138 | 2,464 | 312.50% |
| GME240913C00032500 | 2024-09-13 10:49AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 732 | 312.50% |
| GME240913C00033000 | 2024-09-13 10:48AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,046 | 325.00% |
| GME240913C00035000 | 2024-09-13 1:22PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 5,528 | 362.50% |
| GME240913C00040000 | 2024-09-13 1:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 9,454 | 450.00% |
| GME240913C00045000 | 2024-09-13 1:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 18,586 | 512.50% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913P00010000 | 2024-09-11 9:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 923 | 525.00% |
| GME240913P00013000 | 2024-09-11 12:08PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,111 | 350.00% |
| GME240913P00014000 | 2024-09-11 12:38PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 631 | 300.00% |
| GME240913P00015000 | 2024-09-12 1:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,393 | 250.00% |
| GME240913P00015500 | 2024-09-11 3:19PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 194 | 204 | 225.00% |
| GME240913P00016000 | 2024-09-12 12:20PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 542 | 3,523 | 212.50% |
| GME240913P00016500 | 2024-09-12 1:14PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 1,934 | 187.50% |
| GME240913P00017000 | 2024-09-13 10:42AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,323 | 162.50% |
| GME240913P00017500 | 2024-09-13 1:12PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 2,586 | 143.75% |
| GME240913P00018000 | 2024-09-13 11:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 465 | 3,931 | 125.00% |
| GME240913P00018500 | 2024-09-13 12:25PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 3,134 | 103.13% |
| GME240913P00019000 | 2024-09-13 1:39PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,351 | 4,836 | 81.25% |
| GME240913P00019500 | 2024-09-13 1:25PM EDT | 19.50 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 696 | 5,650 | 70.31% |
| GME240913P00020000 | 2024-09-13 1:44PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 4,460 | 12,529 | 51.56% |
| GME240913P00020500 | 2024-09-13 1:45PM EDT | 20.50 | 0.06 | 0.06 | 0.09 | -0.35 | -85.37% | 3,495 | 1,575 | 51.56% |
| GME240913P00021000 | 2024-09-13 1:43PM EDT | 21.00 | 0.37 | 0.34 | 0.42 | -0.38 | -50.67% | 1,131 | 3,710 | 68.36% |
| GME240913P00021500 | 2024-09-13 1:31PM EDT | 21.50 | 0.92 | 0.79 | 0.87 | -0.32 | -25.81% | 494 | 1,466 | 96.88% |
| GME240913P00022000 | 2024-09-13 1:42PM EDT | 22.00 | 1.36 | 1.29 | 1.40 | -0.30 | -18.07% | 931 | 4,143 | 135.16% |
| GME240913P00022500 | 2024-09-13 1:39PM EDT | 22.50 | 1.85 | 1.76 | 2.02 | -0.27 | -12.74% | 219 | 1,271 | 179.69% |
| GME240913P00023000 | 2024-09-13 1:22PM EDT | 23.00 | 2.40 | 2.26 | 2.49 | -0.37 | -13.36% | 974 | 3,905 | 203.52% |
| GME240913P00023500 | 2024-09-13 12:14PM EDT | 23.50 | 3.00 | 2.76 | 2.99 | 0.00 | - | 87 | 1,204 | 230.47% |
| GME240913P00024000 | 2024-09-13 1:09PM EDT | 24.00 | 3.45 | 3.25 | 3.50 | -0.25 | -6.76% | 248 | 2,184 | 255.47% |
| GME240913P00024500 | 2024-09-13 11:44AM EDT | 24.50 | 3.65 | 3.75 | 4.00 | -0.55 | -13.10% | 34 | 701 | 279.69% |
| GME240913P00025000 | 2024-09-13 1:15PM EDT | 25.00 | 4.43 | 4.20 | 4.50 | -0.33 | -6.93% | 65 | 1,314 | 292.19% |
| GME240913P00025500 | 2024-09-13 1:01PM EDT | 25.50 | 4.90 | 4.45 | 5.15 | -0.29 | -5.59% | 1 | 55 | 289.84% |
| GME240913P00026000 | 2024-09-13 1:07PM EDT | 26.00 | 5.50 | 5.10 | 5.60 | -0.18 | -3.17% | 25 | 309 | 334.38% |
| GME240913P00026500 | 2024-09-13 1:08PM EDT | 26.50 | 5.91 | 5.75 | 6.10 | -0.62 | -9.49% | 4 | 72 | 386.72% |
| GME240913P00027000 | 2024-09-13 10:06AM EDT | 27.00 | 6.56 | 6.05 | 6.95 | -0.49 | -6.95% | 11 | 39 | 437.50% |
| GME240913P00027500 | 2024-09-13 9:54AM EDT | 27.50 | 7.10 | 6.55 | 7.40 | -0.01 | -0.14% | 10 | 15 | 447.66% |
| GME240913P00028000 | 2024-09-13 1:09PM EDT | 28.00 | 7.45 | 7.25 | 7.70 | -0.52 | -6.52% | 3 | 48 | 467.19% |
| GME240913P00028500 | 2024-09-13 9:46AM EDT | 28.50 | 7.90 | 7.50 | 8.45 | -0.20 | -2.47% | 2 | 3 | 485.94% |
| GME240913P00029000 | 2024-09-13 9:55AM EDT | 29.00 | 8.65 | 8.00 | 8.95 | -0.05 | -0.57% | 4 | 3 | 503.91% |
| GME240913P00029500 | 2024-09-11 3:53PM EDT | 29.50 | 9.21 | 8.50 | 9.45 | 0.00 | - | 2 | 1 | 521.09% |
| GME240913P00030000 | 2024-09-13 12:08PM EDT | 30.00 | 9.50 | 9.15 | 9.60 | +0.15 | +1.60% | 22 | 62 | 490.63% |
| GME240913P00030500 | 2024-09-12 11:16AM EDT | 30.50 | 10.05 | 9.50 | 10.45 | 0.00 | - | 1 | 0 | 555.47% |
| GME240913P00031000 | 2024-09-12 2:38PM EDT | 31.00 | 9.95 | 10.00 | 10.95 | 0.00 | - | 3 | 1 | 571.88% |
| GME240913P00032500 | 2024-09-11 9:40AM EDT | 32.50 | 12.00 | 11.50 | 12.45 | 0.00 | - | 1 | 0 | 617.97% |
| GME240913P00035000 | 2024-09-12 10:00AM EDT | 35.00 | 14.90 | 14.00 | 14.95 | 0.00 | - | 1 | 2 | 689.06% |
| GME240913P00040000 | 2024-09-12 10:48AM EDT | 40.00 | 19.65 | 19.00 | 19.95 | 0.00 | - | 5 | 1 | 810.16% |
| GME240913P00045000 | 2024-09-11 10:03AM EDT | 45.00 | 25.05 | 22.75 | 24.95 | 0.00 | - | 1 | 2 | 1,130.47% |
