Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.587,49 +193,71 (+0,47%) Bitcoin EUR
52.025,06 -1.979,82 (-3,67%) XRP EUR
0,52 -0,01 (-1,12%) Nasdaq Compositive
17.569,07 -114,91 (-0,65%) S&P 500
5.625,81 -0,21 (-0,00%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:24.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920C00024000 | 2024-09-16 2:38PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 3,882 | 6,012 | 103.91% |
| GME240927C00024000 | 2024-09-16 2:42PM EDT | 2024-09-27 | 0.27 | 0.26 | 0.28 | -0.17 | -38.64% | 583 | 1,109 | 90.04% |
| GME241004C00024000 | 2024-09-16 2:32PM EDT | 2024-10-04 | 0.52 | 0.50 | 0.55 | -0.18 | -25.71% | 105 | 513 | 91.31% |
| GME241011C00024000 | 2024-09-16 2:43PM EDT | 2024-10-11 | 0.75 | 0.75 | 0.78 | -0.12 | -13.79% | 67 | 375 | 91.80% |
| GME241018C00024000 | 2024-09-16 2:46PM EDT | 2024-10-18 | 0.90 | 0.98 | 1.02 | -0.27 | -23.08% | 278 | 2,713 | 92.68% |
| GME241025C00024000 | 2024-09-16 2:42PM EDT | 2024-10-25 | 1.17 | 1.15 | 1.22 | -0.19 | -13.97% | 868 | 244 | 91.80% |
| GME241101C00024000 | 2024-09-16 1:08PM EDT | 2024-11-01 | 1.38 | 1.29 | 1.53 | -0.26 | -15.85% | 53 | 11 | 93.07% |
| GME250117C00024000 | 2024-09-16 2:00PM EDT | 2025-01-17 | 3.25 | 3.00 | 3.20 | 0.00 | - | 37 | 1,638 | 93.99% |
| GME250417C00024000 | 2024-09-13 3:24PM EDT | 2025-04-17 | 4.70 | 3.35 | 5.65 | 0.00 | - | 4 | 56 | 94.26% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920P00024000 | 2024-09-16 12:49PM EDT | 2024-09-20 | 3.70 | 3.55 | 3.90 | +0.25 | +7.25% | 25 | 1,267 | 106.64% |
| GME240927P00024000 | 2024-09-16 12:19PM EDT | 2024-09-27 | 3.91 | 3.70 | 4.10 | +0.16 | +4.27% | 5 | 110 | 68.75% |
| GME241004P00024000 | 2024-09-16 10:07AM EDT | 2024-10-04 | 4.23 | 3.75 | 4.50 | +0.29 | +7.36% | 7 | 53 | 76.66% |
| GME241011P00024000 | 2024-09-13 3:10PM EDT | 2024-10-11 | 4.17 | 4.15 | 4.75 | 0.00 | - | 1 | 56 | 85.74% |
| GME241018P00024000 | 2024-09-16 2:39PM EDT | 2024-10-18 | 4.47 | 4.45 | 4.60 | -0.03 | -0.67% | 12 | 1,036 | 79.79% |
| GME241025P00024000 | 2024-09-13 11:12AM EDT | 2024-10-25 | 4.60 | 3.85 | 5.80 | 0.00 | - | 1 | 203 | 85.45% |
| GME241101P00024000 | 2024-09-16 9:44AM EDT | 2024-11-01 | 5.15 | 4.60 | 5.30 | -0.07 | -1.34% | 15 | 5 | 83.59% |
| GME250117P00024000 | 2024-09-13 1:46PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.55 | 0.00 | - | 109 | 481 | 82.37% |
| GME250417P00024000 | 2024-09-04 9:44AM EDT | 2025-04-17 | 6.70 | 5.90 | 8.75 | 0.00 | - | 5 | 5 | 78.52% |
