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
48.989,45 +451,18 (+0,93%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913C00026000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.42 | 1.33 | 1.50 | +0.57 | +67.06% | 2,620 | 1,783 | 181.25% |
| GME240920C00026000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 1.94 | 1.92 | 2.02 | +0.76 | +64.41% | 639 | 2,843 | 154.49% |
| GME240927C00026000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 2.15 | 2.15 | 2.47 | +0.90 | +72.00% | 194 | 455 | 139.89% |
| GME241004C00026000 | 2024-09-06 3:49PM EDT | 2024-10-04 | 2.41 | 2.27 | 2.81 | +0.82 | +51.57% | 171 | 629 | 129.30% |
| GME241011C00026000 | 2024-09-06 3:32PM EDT | 2024-10-11 | 3.25 | 2.54 | 3.10 | +1.71 | +111.04% | 32 | 65 | 124.81% |
| GME241018C00026000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 2.95 | 2.81 | 3.15 | +1.02 | +52.85% | 558 | 1,322 | 118.70% |
| GME250117C00026000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 5.31 | 4.95 | 5.50 | +1.22 | +29.83% | 62 | 850 | 105.49% |
| GME250417C00026000 | 2024-09-04 9:51AM EDT | 2025-04-17 | 5.96 | 6.00 | 7.60 | 0.00 | - | 1 | 4 | 103.15% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240913P00026000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 3.58 | 3.40 | 3.65 | -1.22 | -25.42% | 49 | 26 | 183.79% |
| GME240920P00026000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 4.09 | 3.90 | 4.20 | -1.06 | -20.58% | 43 | 146 | 154.49% |
| GME240927P00026000 | 2024-09-06 12:28PM EDT | 2024-09-27 | 4.05 | 4.10 | 4.65 | -1.03 | -20.28% | 2 | 7 | 139.26% |
| GME241004P00026000 | 2024-09-04 3:02PM EDT | 2024-10-04 | 5.25 | 4.35 | 4.85 | 0.00 | - | 3 | 3 | 128.52% |
| GME241018P00026000 | 2024-09-06 12:10PM EDT | 2024-10-18 | 5.25 | 4.85 | 5.30 | -0.40 | -7.08% | 7 | 678 | 119.14% |
| GME250117P00026000 | 2024-08-30 9:51AM EDT | 2025-01-17 | 7.30 | 6.65 | 7.30 | 0.00 | - | 4 | 210 | 99.66% |
