Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.265,07 +251,80 (+1,20%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230818C00011250 | 2022-08-09 12:18PM EST | 11.25 | 29.15 | 28.35 | 29.25 | 0.00 | - | 2 | 0 | 0.00% |
| GME230818C00012500 | 2022-08-10 2:54PM EST | 12.50 | 28.25 | 27.10 | 28.00 | +26.37 | +1,402.66% | - | 8 | 0.00% |
| GME230818C00013750 | 2022-08-10 2:15PM EST | 13.75 | 26.40 | 25.85 | 26.75 | +24.32 | +1,169.23% | - | 7 | 0.00% |
| GME230818C00015000 | 2022-07-25 9:21AM EST | 15.00 | 19.12 | 24.60 | 25.55 | 0.00 | - | - | 0 | 0.00% |
| GME230818C00016250 | 2022-08-10 10:02AM EST | 16.25 | 23.40 | 23.50 | 24.40 | +23.40 | - | - | 1 | 0.00% |
| GME230818C00017500 | 2022-08-08 10:31AM EST | 17.50 | 27.24 | 20.35 | 23.35 | 0.00 | - | - | 8 | 528.91% |
| GME230818C00018750 | 2022-07-28 10:38AM EST | 18.75 | 16.65 | 21.25 | 22.40 | 0.00 | - | - | 5 | 529.88% |
| GME230818C00020000 | 2022-08-05 2:40PM EST | 20.00 | 20.55 | 20.35 | 21.35 | 0.00 | - | 1 | 1 | 451.56% |
| GME230818C00021250 | 2022-08-08 8:33AM EST | 21.25 | 23.50 | 19.40 | 20.50 | 0.00 | - | - | 7 | 405.66% |
| GME230818C00023750 | 2022-07-27 2:15PM EST | 23.75 | 13.85 | 17.55 | 19.00 | 0.00 | - | - | 4 | 347.36% |
| GME230818C00025000 | 2022-08-11 11:17AM EST | 25.00 | 17.05 | 16.95 | 18.40 | -0.43 | -2.46% | 2 | 89 | 332.18% |
| GME230818C00026250 | 2022-08-03 11:57AM EST | 26.25 | 14.90 | 16.20 | 17.70 | 0.00 | - | 2 | 5 | 315.04% |
| GME230818C00027500 | 2022-07-12 10:54AM EST | 27.50 | 13.98 | 14.75 | 16.45 | 0.00 | - | - | 8 | 284.47% |
| GME230818C00030000 | 2022-08-09 2:11PM EST | 30.00 | 16.00 | 14.30 | 16.10 | 0.00 | - | 2 | 15 | 282.28% |
| GME230818C00031250 | 2022-08-08 10:47AM EST | 31.25 | 17.25 | 13.70 | 15.25 | 0.00 | - | - | 8 | 269.73% |
| GME230818C00032500 | 2022-08-09 12:38PM EST | 32.50 | 14.40 | 13.20 | 15.10 | 0.00 | - | 6 | 12 | 266.14% |
| GME230818C00033750 | 2022-08-08 10:44AM EST | 33.75 | 16.20 | 12.65 | 14.65 | 0.00 | - | - | 5 | 259.13% |
| GME230818C00035000 | 2022-08-01 10:22AM EST | 35.00 | 11.35 | 12.20 | 14.20 | 0.00 | - | - | 15 | 253.32% |
| GME230818C00036250 | 2022-08-05 12:20PM EST | 36.25 | 12.01 | 11.70 | 13.80 | 0.00 | - | - | 16 | 247.71% |
| GME230818C00037500 | 2022-08-10 11:59AM EST | 37.50 | 11.15 | 11.25 | 13.40 | +1.15 | +11.50% | - | 12 | 242.70% |
| GME230818C00038750 | 2022-07-28 10:58AM EST | 38.75 | 9.00 | 10.85 | 13.05 | 0.00 | - | - | 12 | 238.67% |
| GME230818C00040000 | 2022-08-09 12:47PM EST | 40.00 | 13.10 | 10.45 | 12.70 | 0.00 | - | 1 | 15 | 234.69% |
| GME230818C00042500 | 2022-08-08 9:06AM EST | 42.50 | 12.00 | 9.70 | 11.80 | 0.00 | - | - | 40 | 225.64% |
| GME230818C00043750 | 2022-08-08 1:41PM EST | 43.75 | 12.92 | 9.35 | 11.50 | 0.00 | - | - | 85 | 222.61% |
| GME230818C00045000 | 2022-08-02 2:16PM EST | 45.00 | 8.33 | 9.05 | 11.45 | 0.00 | - | 15 | 11 | 221.97% |
| GME230818C00048750 | 2022-07-14 8:46AM EST | 48.75 | 8.98 | 8.15 | 10.45 | 0.00 | - | - | 36 | 213.21% |
| GME230818C00050000 | 2022-08-11 9:23AM EST | 50.00 | 9.90 | 8.15 | 10.20 | -2.10 | -17.50% | 1 | 4,194 | 213.21% |
| GME230818C00052500 | 2022-07-14 11:42AM EST | 52.50 | 8.69 | 7.60 | 10.00 | 0.00 | - | - | 20 | 211.16% |
| GME230818C00055000 | 2022-08-09 2:48PM EST | 55.00 | 8.50 | 7.15 | 9.35 | 0.00 | - | 1 | 5 | 206.32% |
| GME230818C00057500 | 2022-07-07 8:38AM EST | 57.50 | 6.70 | 5.90 | 8.10 | 0.00 | - | - | 8 | 191.02% |
| GME230818C00060000 | 2022-08-05 1:50PM EST | 60.00 | 7.75 | 6.30 | 8.60 | 0.00 | - | - | 1 | 200.78% |
| GME230818C00062500 | 2022-08-08 12:18PM EST | 62.50 | 9.85 | 5.70 | 8.30 | 0.00 | - | - | 12 | 197.07% |
| GME230818C00070000 | 2022-08-08 2:45PM EST | 70.00 | 8.00 | 5.15 | 7.45 | 0.00 | - | - | 34 | 194.75% |
| GME230818C00072500 | 2022-07-27 8:30AM EST | 72.50 | 4.84 | 5.05 | 7.20 | 0.00 | - | - | 3,005 | 194.58% |
| GME230818C00075000 | 2022-08-01 9:39AM EST | 75.00 | 4.85 | 4.75 | 6.95 | 0.00 | - | - | 133 | 192.82% |
| GME230818C00080000 | 2022-08-09 8:45AM EST | 80.00 | 5.50 | 4.00 | 6.55 | 0.00 | - | 2 | 6 | 188.57% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230818P00011250 | 2022-08-11 9:37AM EST | 11.25 | 1.88 | 1.36 | 2.39 | -0.05 | -2.59% | 1 | 525 | 126.95% |
| GME230818P00012500 | 2022-08-11 9:37AM EST | 12.50 | 2.23 | 1.71 | 2.76 | -0.04 | -1.76% | 1 | 537 | 122.66% |
| GME230818P00015000 | 2022-07-12 2:09PM EST | 15.00 | 9.22 | 2.58 | 3.70 | 0.00 | - | - | 24 | 117.09% |
| GME230818P00016250 | 2022-08-10 10:01AM EST | 16.25 | 3.65 | 3.10 | 4.20 | +3.65 | -61.38% | 2 | 372 | 114.70% |
| GME230818P00025000 | 2022-08-08 10:37AM EST | 25.00 | 7.90 | 7.30 | 8.50 | 0.00 | - | - | 133 | 97.12% |
| GME230818P00030000 | 2022-07-14 10:10AM EST | 30.00 | 12.56 | 10.20 | 11.45 | 0.00 | - | - | 44 | 86.33% |
| GME230818P00031250 | 2022-08-09 1:35PM EST | 31.25 | 11.15 | 10.95 | 12.25 | 0.00 | - | 6 | 42 | 83.30% |
| GME230818P00033750 | 2022-07-25 8:30AM EST | 33.75 | 16.15 | 12.45 | 14.10 | 0.00 | - | - | 24 | 77.81% |
| GME230818P00037500 | 2022-08-09 11:40AM EST | 37.50 | 16.10 | 14.90 | 16.75 | 0.00 | - | 4 | 10 | 65.82% |
| GME230818P00040000 | 2022-08-09 11:41AM EST | 40.00 | 17.85 | 16.80 | 18.60 | 0.00 | - | 36 | 51 | 56.20% |
| GME230818P00050000 | 2022-08-08 2:03PM EST | 50.00 | 25.00 | 23.95 | 26.45 | 0.00 | - | - | 5 | 0.00% |
| GME230818P00070000 | 2022-08-05 2:55PM EST | 70.00 | 41.40 | 40.30 | 43.45 | 0.00 | - | - | 1 | 0.00% |
| GME230818P00075000 | 2022-07-27 11:42AM EST | 75.00 | 50.35 | 44.60 | 47.90 | 0.00 | - | - | 23 | 0.00% |
| GME230818P00077500 | 2022-07-27 11:41AM EST | 77.50 | 52.75 | 46.75 | 50.15 | 0.00 | - | - | 19 | 0.00% |
| GME230818P00080000 | 2022-08-09 1:20PM EST | 80.00 | 50.40 | 49.25 | 52.40 | 0.00 | - | 2 | 46 | 0.00% |
