Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.588,18 +194,40 (+0,47%) Bitcoin EUR
52.022,03 -1.938,34 (-3,59%) XRP EUR
0,52 -0,01 (-1,02%) Nasdaq Compositive
17.564,47 -119,50 (-0,68%) S&P 500
5.625,39 -0,63 (-0,01%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:23PM EDT. Markt geöffnet.
Strike:28.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920C00028000 | 2024-09-16 2:32PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,793 | 2,287 | 146.88% |
| GME240927C00028000 | 2024-09-16 2:37PM EDT | 2024-09-27 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 147 | 695 | 120.70% |
| GME241004C00028000 | 2024-09-16 2:46PM EDT | 2024-10-04 | 0.34 | 0.27 | 0.34 | -0.15 | -30.61% | 167 | 663 | 113.67% |
| GME241011C00028000 | 2024-09-13 2:43PM EDT | 2024-10-11 | 0.47 | 0.45 | 0.54 | -0.29 | -38.16% | 5 | 239 | 112.11% |
| GME241018C00028000 | 2024-09-16 2:19PM EDT | 2024-10-18 | 0.63 | 0.60 | 0.66 | -0.12 | -16.00% | 71 | 1,757 | 107.81% |
| GME241025C00028000 | 2024-09-13 3:45PM EDT | 2024-10-25 | 0.96 | 0.65 | 0.95 | 0.00 | - | 5 | 1,433 | 106.64% |
| GME241101C00028000 | 2024-09-16 1:17PM EDT | 2024-11-01 | 0.97 | 0.76 | 0.98 | -0.33 | -25.38% | 12 | 1 | 101.56% |
| GME250117C00028000 | 2024-09-16 2:13PM EDT | 2025-01-17 | 2.38 | 2.33 | 2.55 | -0.25 | -9.51% | 8 | 600 | 99.95% |
| GME250417C00028000 | 2024-09-10 3:56PM EDT | 2025-04-17 | 5.45 | 2.55 | 4.95 | 0.00 | - | 2 | 13 | 97.61% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920P00028000 | 2024-09-16 10:12AM EDT | 2024-09-20 | 7.74 | 7.50 | 8.45 | +0.20 | +2.65% | 1 | 92 | 194.53% |
| GME240927P00028000 | 2024-09-13 9:46AM EDT | 2024-09-27 | 7.65 | 7.00 | 8.55 | 0.00 | - | 2 | 5 | 191.02% |
| GME241018P00028000 | 2024-09-12 11:21AM EDT | 2024-10-18 | 8.42 | 8.00 | 8.35 | 0.00 | - | 5 | 168 | 92.19% |
| GME241025P00028000 | 2024-09-11 9:33AM EDT | 2024-10-25 | 7.96 | 7.35 | 9.45 | 0.00 | - | - | 1 | 96.88% |
| GME250117P00028000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 9.60 | 9.20 | 10.10 | 0.00 | - | 16 | 356 | 86.96% |
