Deutsche Märkte schließen in 5 Stunden 3 Minuten
DAX
15.183,75 +250,37 (+1,68%) Euro Stoxx 50
4.189,55 +70,13 (+1,70%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Gold
1.972,20 -10,60 (-0,53%) EUR/USD
1,0778 +0,0052 (+0,49%) Bitcoin EUR
25.958,28 -287,96 (-1,10%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230915C00010000 | 2023-03-14 2:29PM EDT | 10.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| GME230915C00011000 | 2023-03-09 1:12PM EDT | 11.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GME230915C00013000 | 2023-03-20 10:54AM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GME230915C00014000 | 2023-03-16 3:58PM EDT | 14.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GME230915C00015000 | 2023-03-20 1:12PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 23 | 440 | 0.00% |
| GME230915C00016000 | 2023-03-20 9:53AM EDT | 16.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GME230915C00017000 | 2023-03-20 3:32PM EDT | 17.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 179 | 0.39% |
| GME230915C00018000 | 2023-03-20 2:49PM EDT | 18.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 3.13% |
| GME230915C00019000 | 2023-03-20 2:34PM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 6.25% |
| GME230915C00020000 | 2023-03-20 12:40PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 516 | 6.25% |
| GME230915C00021000 | 2023-03-17 1:45PM EDT | 21.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 6.25% |
| GME230915C00022000 | 2023-03-20 9:50AM EDT | 22.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 12.50% |
| GME230915C00023000 | 2023-03-20 2:33PM EDT | 23.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| GME230915C00024000 | 2023-03-16 10:21AM EDT | 24.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| GME230915C00025000 | 2023-03-14 10:12AM EDT | 25.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 12.50% |
| GME230915C00026000 | 2023-03-02 10:41AM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| GME230915C00027000 | 2023-03-20 11:37AM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GME230915C00029000 | 2023-03-06 10:35AM EDT | 29.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| GME230915C00030000 | 2023-03-20 11:42AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| GME230915C00031000 | 2023-02-28 1:53PM EDT | 31.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| GME230915C00032000 | 2023-03-07 2:53PM EDT | 32.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GME230915C00033000 | 2023-03-17 12:29PM EDT | 33.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| GME230915C00034000 | 2023-03-20 9:38AM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GME230915C00035000 | 2023-03-20 11:01AM EDT | 35.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| GME230915C00036000 | 2023-03-20 10:37AM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| GME230915C00037000 | 2023-03-06 11:25AM EDT | 37.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GME230915C00038000 | 2023-03-20 9:48AM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GME230915C00039000 | 2023-01-26 12:43PM EDT | 39.00 | 1.67 | 0.97 | 1.44 | 0.00 | - | - | 5 | 106.74% |
| GME230915C00040000 | 2023-03-20 9:30AM EDT | 40.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230915P00003000 | 2023-03-07 11:39AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GME230915P00004000 | 2023-01-23 11:28AM EDT | 4.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 122.27% |
| GME230915P00005000 | 2023-03-13 9:30AM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 50.00% |
| GME230915P00006000 | 2023-03-17 12:46PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| GME230915P00007000 | 2023-02-16 1:26PM EDT | 7.00 | 0.42 | 0.45 | 0.63 | 0.00 | - | 1 | 3 | 112.50% |
| GME230915P00008000 | 2023-03-09 11:03AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| GME230915P00009000 | 2023-03-17 3:57PM EDT | 9.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| GME230915P00010000 | 2023-03-20 11:57AM EDT | 10.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 25.00% |
| GME230915P00011000 | 2023-01-23 2:29PM EDT | 11.00 | 1.81 | 1.08 | 1.40 | 0.00 | - | - | 1 | 90.14% |
| GME230915P00012000 | 2023-03-13 12:46PM EDT | 12.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GME230915P00013000 | 2023-03-20 9:58AM EDT | 13.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| GME230915P00014000 | 2023-03-06 11:28AM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| GME230915P00015000 | 2023-03-15 12:45PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 6.25% |
| GME230915P00016000 | 2023-03-16 2:20PM EDT | 16.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 65 | 51 | 3.13% |
| GME230915P00017000 | 2023-03-01 10:46AM EDT | 17.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GME230915P00018000 | 2023-03-08 11:24AM EDT | 18.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GME230915P00019000 | 2023-03-07 11:14AM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| GME230915P00020000 | 2023-03-15 3:38PM EDT | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 0.00% |
| GME230915P00021000 | 2023-02-28 4:32PM EDT | 21.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GME230915P00022000 | 2023-02-07 10:30AM EDT | 22.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GME230915P00024000 | 2023-02-21 11:12AM EDT | 24.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| GME230915P00025000 | 2023-03-16 10:21AM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| GME230915P00027000 | 2023-03-02 11:27AM EDT | 27.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | - | 400 | 0.00% |
| GME230915P00030000 | 2023-03-16 10:20AM EDT | 30.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| GME230915P00032000 | 2023-03-15 1:02PM EDT | 32.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| GME230915P00034000 | 2023-03-16 11:44AM EDT | 34.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME230915P00035000 | 2023-03-15 1:23PM EDT | 35.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| GME230915P00040000 | 2023-03-01 1:22PM EDT | 40.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
