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
49.000,49 +446,37 (+0,92%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913C00023000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 2.40 | 2.24 | 2.55 | +0.85 | +54.84% | 9,246 | 4,738 | 158.59% |
| GME240920C00023000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 2.90 | 2.85 | 3.00 | +1.06 | +57.61% | 1,798 | 3,729 | 138.38% |
| GME240927C00023000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 3.10 | 2.90 | 3.40 | +1.03 | +49.76% | 236 | 429 | 122.07% |
| GME241004C00023000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 3.50 | 3.20 | 3.60 | +1.43 | +69.08% | 443 | 158 | 115.04% |
| GME241011C00023000 | 2024-09-06 3:56PM EDT | 2024-10-11 | 3.64 | 3.50 | 3.85 | +1.07 | +41.63% | 137 | 156 | 112.40% |
| GME241018C00023000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 3.90 | 3.80 | 4.00 | +1.13 | +40.79% | 1,117 | 1,969 | 109.67% |
| GME250117C00023000 | 2024-09-06 3:32PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.25 | +1.00 | +20.00% | 467 | 1,924 | 101.07% |
| GME250417C00023000 | 2024-09-06 3:59PM EDT | 2025-04-17 | 7.45 | 6.55 | 8.00 | +1.18 | +18.82% | 8 | 38 | 95.39% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913P00023000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.49 | 1.45 | 1.55 | -0.68 | -31.34% | 2,785 | 1,701 | 160.74% |
| GME240920P00023000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 2.02 | 1.90 | 2.12 | -0.49 | -19.52% | 645 | 2,575 | 138.67% |
| GME240927P00023000 | 2024-09-06 3:20PM EDT | 2024-09-27 | 2.58 | 2.03 | 2.43 | +0.58 | +29.00% | 19 | 85 | 122.07% |
| GME241004P00023000 | 2024-09-06 3:32PM EDT | 2024-10-04 | 2.55 | 2.28 | 2.75 | +0.05 | +2.00% | 2 | 6 | 116.50% |
| GME241011P00023000 | 2024-09-06 1:00PM EDT | 2024-10-11 | 3.05 | 2.49 | 2.87 | -0.13 | -4.09% | 4 | 33 | 109.67% |
| GME241018P00023000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 2.98 | 2.78 | 3.00 | -0.42 | -12.35% | 72 | 616 | 106.74% |
| GME250117P00023000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 4.87 | 4.65 | 5.00 | -0.53 | -9.81% | 119 | 979 | 94.97% |
| GME250417P00023000 | 2024-09-04 3:54PM EDT | 2025-04-17 | 6.34 | 5.50 | 7.00 | 0.00 | - | 5 | 6 | 93.87% |
