Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.000,17 +453,20 (+0,93%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913C00020000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 4.20 | 4.10 | 4.25 | +1.38 | +48.94% | 1,555 | 3,316 | 128.91% |
| GME240920C00020000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.60 | +1.18 | +36.65% | 1,548 | 9,805 | 115.92% |
| GME240927C00020000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 4.70 | 4.45 | 4.90 | +1.24 | +35.84% | 138 | 307 | 106.64% |
| GME241004C00020000 | 2024-09-06 3:56PM EDT | 2024-10-04 | 4.79 | 4.70 | 5.05 | +1.27 | +36.08% | 56 | 88 | 102.54% |
| GME241011C00020000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 5.11 | 4.90 | 5.30 | +1.26 | +32.73% | 21 | 22 | 101.66% |
| GME241018C00020000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 5.32 | 5.30 | 5.40 | +1.27 | +31.36% | 1,172 | 8,705 | 102.64% |
| GME250117C00020000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 7.10 | 7.10 | 7.20 | +1.20 | +20.34% | 758 | 19,282 | 95.41% |
| GME250417C00020000 | 2024-09-06 1:34PM EDT | 2025-04-17 | 8.10 | 7.90 | 8.80 | +0.60 | +8.00% | 46 | 428 | 92.87% |
| GME250620C00020000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 9.00 | 8.55 | 9.45 | +0.50 | +5.88% | 51 | 1,610 | 91.14% |
| GME260116C00020000 | 2024-09-06 3:57PM EDT | 2026-01-16 | 10.64 | 10.50 | 11.35 | +1.34 | +14.41% | 181 | 3,179 | 90.70% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913P00020000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.29 | 0.29 | 0.32 | -0.25 | -46.30% | 3,160 | 2,880 | 136.52% |
| GME240920P00020000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.61 | 0.58 | 0.63 | -0.22 | -26.51% | 912 | 12,310 | 120.12% |
| GME240927P00020000 | 2024-09-06 3:46PM EDT | 2024-09-27 | 0.84 | 0.70 | 1.03 | -0.20 | -19.23% | 134 | 831 | 113.57% |
| GME241004P00020000 | 2024-09-06 3:48PM EDT | 2024-10-04 | 1.00 | 0.83 | 1.23 | -0.23 | -18.70% | 52 | 193 | 106.45% |
| GME241018P00020000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 1.35 | 1.23 | 1.40 | -0.23 | -14.56% | 145 | 5,805 | 98.05% |
| GME250117P00020000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 3.00 | 2.83 | 3.15 | -0.30 | -9.09% | 143 | 5,002 | 90.38% |
| GME250417P00020000 | 2024-09-06 12:47PM EDT | 2025-04-17 | 3.96 | 3.60 | 4.20 | -0.08 | -1.98% | 11 | 21 | 84.35% |
| GME250620P00020000 | 2024-09-06 2:22PM EDT | 2025-06-20 | 4.80 | 3.85 | 6.75 | +0.18 | +3.90% | 6 | 862 | 94.34% |
| GME260116P00020000 | 2024-09-06 1:05PM EDT | 2026-01-16 | 6.00 | 5.10 | 6.30 | -0.40 | -6.25% | 8 | 2,240 | 76.05% |
