Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.828,20 +222,02 (+0,53%) Bitcoin EUR
54.159,80 -436,54 (-0,80%) XRP EUR
0,52 -0,01 (-2,34%) Nasdaq Compositive
17.783,11 +155,05 (+0,88%) S&P 500
5.666,30 +31,72 (+0,56%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Strike:35.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920C00035000 | 2024-09-18 1:53PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 521 | 8,009 | 267.19% |
| GME240927C00035000 | 2024-09-18 1:23PM EDT | 2024-09-27 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 85 | 1,403 | 171.88% |
| GME241004C00035000 | 2024-09-18 1:28PM EDT | 2024-10-04 | 0.17 | 0.12 | 0.24 | +0.02 | +13.33% | 10 | 501 | 154.69% |
| GME241011C00035000 | 2024-09-18 10:08AM EDT | 2024-10-11 | 0.22 | 0.19 | 0.25 | -0.04 | -15.38% | 1 | 114 | 135.74% |
| GME241018C00035000 | 2024-09-18 1:42PM EDT | 2024-10-18 | 0.34 | 0.31 | 0.39 | -0.06 | -15.00% | 849 | 5,523 | 132.62% |
| GME241025C00035000 | 2024-09-18 12:48PM EDT | 2024-10-25 | 0.42 | 0.40 | 0.63 | -0.09 | -17.65% | 3 | 298 | 132.23% |
| GME241101C00035000 | 2024-09-18 1:28PM EDT | 2024-11-01 | 0.48 | 0.48 | 0.53 | -0.12 | -20.00% | 14 | 25 | 120.80% |
| GME250117C00035000 | 2024-09-18 1:27PM EDT | 2025-01-17 | 1.49 | 1.25 | 1.60 | -0.15 | -9.15% | 93 | 2,655 | 101.76% |
| GME250417C00035000 | 2024-09-18 1:06PM EDT | 2025-04-17 | 2.50 | 1.03 | 2.59 | -0.16 | -6.02% | 25 | 132 | 84.64% |
| GME250620C00035000 | 2024-09-18 12:45PM EDT | 2025-06-20 | 3.00 | 2.60 | 5.30 | -0.90 | -23.08% | 1 | 292 | 106.54% |
| GME260116C00035000 | 2024-09-17 10:54AM EDT | 2026-01-16 | 4.98 | 4.30 | 5.10 | -0.14 | -2.73% | 3 | 772 | 88.40% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240920P00035000 | 2024-09-16 3:55PM EDT | 2024-09-20 | 14.62 | 12.90 | 17.45 | 0.00 | - | 10 | 48 | 421.88% |
| GME240927P00035000 | 2024-09-10 3:13PM EDT | 2024-09-27 | 12.16 | 12.45 | 19.45 | 0.00 | - | - | - | 325.20% |
| GME241004P00035000 | 2024-09-16 2:03PM EDT | 2024-10-04 | 14.78 | 12.65 | 17.50 | 0.00 | - | 1 | 6 | 163.67% |
| GME241018P00035000 | 2024-09-16 3:55PM EDT | 2024-10-18 | 14.99 | 13.80 | 15.85 | 0.00 | - | 10 | 182 | 178.91% |
| GME241025P00035000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 15.05 | 12.75 | 17.75 | 0.00 | - | 1 | 14 | 124.61% |
| GME250117P00035000 | 2024-09-12 11:59AM EDT | 2025-01-17 | 15.71 | 14.70 | 17.10 | 0.00 | - | 5 | 834 | 91.70% |
| GME250417P00035000 | 2024-09-17 10:27AM EDT | 2025-04-17 | 16.59 | 15.20 | 19.45 | 0.00 | - | 5 | 6 | 96.90% |
| GME250620P00035000 | 2024-09-06 3:07PM EDT | 2025-06-20 | 15.90 | 15.60 | 19.85 | 0.00 | - | 2 | 30 | 90.99% |
| GME260116P00035000 | 2024-09-18 12:32PM EDT | 2026-01-16 | 18.50 | 15.20 | 21.70 | +0.35 | +1.93% | 305 | 107 | 76.64% |
