Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
15.199,29 +265,91 (+1,78%) Euro Stoxx 50
4.193,74 +74,32 (+1,80%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Gold
1.969,70 -13,10 (-0,66%) EUR/USD
1,0784 +0,0058 (+0,54%) Bitcoin EUR
26.033,34 -132,41 (-0,51%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020C00003000 | 2023-01-13 3:11PM EDT | 3.00 | 17.62 | 15.85 | 16.80 | 0.00 | - | - | 2 | 451.95% |
| GME231020C00004000 | 2023-03-10 3:44PM EDT | 4.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME231020C00008000 | 2023-03-09 2:31PM EDT | 8.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME231020C00010000 | 2023-02-06 12:05PM EDT | 10.00 | 12.50 | 7.90 | 8.65 | 0.00 | - | 1 | 6 | 100.00% |
| GME231020C00011000 | 2023-02-08 1:24PM EDT | 11.00 | 10.42 | 6.65 | 7.50 | 0.00 | - | - | 0 | 81.25% |
| GME231020C00012000 | 2023-03-14 1:27PM EDT | 12.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| GME231020C00013000 | 2023-03-16 10:46AM EDT | 13.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GME231020C00015000 | 2023-03-16 2:55PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| GME231020C00016000 | 2023-03-17 10:21AM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GME231020C00017000 | 2023-03-20 12:39PM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.39% |
| GME231020C00018000 | 2023-03-20 10:03AM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 3.13% |
| GME231020C00019000 | 2023-03-16 3:18PM EDT | 19.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 3.13% |
| GME231020C00020000 | 2023-03-20 11:17AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,369 | 6.25% |
| GME231020C00021000 | 2023-03-16 3:17PM EDT | 21.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 911 | 6.25% |
| GME231020C00022000 | 2023-03-15 10:04AM EDT | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| GME231020C00023000 | 2023-03-09 1:17PM EDT | 23.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
| GME231020C00024000 | 2023-03-15 10:38AM EDT | 24.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| GME231020C00025000 | 2023-03-20 3:51PM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 444 | 3,334 | 12.50% |
| GME231020C00026000 | 2023-03-13 10:08AM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GME231020C00027000 | 2023-03-06 4:32PM EDT | 27.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GME231020C00028000 | 2023-02-24 3:38PM EDT | 28.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GME231020C00029000 | 2023-03-15 9:43AM EDT | 29.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GME231020C00030000 | 2023-03-15 10:34AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 12.50% |
| GME231020C00033000 | 2023-03-15 1:41PM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GME231020C00035000 | 2023-03-20 9:48AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| GME231020C00036000 | 2023-03-20 9:51AM EDT | 36.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| GME231020C00037000 | 2023-02-01 3:40PM EDT | 37.00 | 2.17 | 1.03 | 1.48 | 0.00 | - | 1 | 2 | 95.26% |
| GME231020C00038000 | 2023-03-01 10:36AM EDT | 38.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GME231020C00039000 | 2023-03-16 9:36AM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| GME231020C00040000 | 2023-03-20 9:30AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020P00003000 | 2023-03-15 9:39AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GME231020P00004000 | 2023-02-02 2:11PM EDT | 4.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 116.02% |
| GME231020P00005000 | 2023-03-10 12:26PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 50.00% |
| GME231020P00006000 | 2023-02-16 11:23AM EDT | 6.00 | 0.38 | 0.37 | 0.53 | 0.00 | - | 1 | 4 | 112.01% |
| GME231020P00007000 | 2023-01-26 10:42AM EDT | 7.00 | 0.76 | 0.37 | 0.62 | 0.00 | - | - | 3 | 100.10% |
| GME231020P00008000 | 2023-03-17 3:28PM EDT | 8.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GME231020P00009000 | 2023-03-13 12:04PM EDT | 9.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| GME231020P00010000 | 2023-03-14 12:33PM EDT | 10.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 653 | 12.50% |
| GME231020P00011000 | 2023-03-13 11:00AM EDT | 11.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| GME231020P00012000 | 2023-02-02 2:12PM EDT | 12.00 | 1.99 | 1.72 | 2.04 | 0.00 | - | 2 | 1 | 89.50% |
| GME231020P00014000 | 2023-03-15 1:29PM EDT | 14.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GME231020P00015000 | 2023-03-20 3:03PM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
| GME231020P00016000 | 2023-03-20 1:30PM EDT | 16.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| GME231020P00018000 | 2023-03-13 1:57PM EDT | 18.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME231020P00019000 | 2023-03-02 3:03PM EDT | 19.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME231020P00020000 | 2023-03-15 11:13AM EDT | 20.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| GME231020P00021000 | 2023-02-15 4:35PM EDT | 21.00 | 6.30 | 7.70 | 8.25 | 0.00 | - | - | 897 | 100.93% |
| GME231020P00022000 | 2023-03-15 10:56AM EDT | 22.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GME231020P00023000 | 2023-03-16 12:57PM EDT | 23.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GME231020P00024000 | 2023-03-03 3:03PM EDT | 24.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GME231020P00025000 | 2023-03-10 12:26PM EDT | 25.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GME231020P00026000 | 2023-03-14 11:16AM EDT | 26.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GME231020P00028000 | 2023-02-23 3:20PM EDT | 28.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GME231020P00030000 | 2023-03-02 4:10PM EDT | 30.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| GME231020P00032000 | 2023-01-30 2:11PM EDT | 32.00 | 15.45 | 15.95 | 16.60 | 0.00 | - | - | 1 | 82.32% |
| GME231020P00033000 | 2023-02-14 3:15PM EDT | 33.00 | 17.05 | 17.80 | 18.80 | 0.00 | - | - | 1 | 107.72% |
| GME231020P00034000 | 2023-03-06 12:10PM EDT | 34.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME231020P00035000 | 2023-03-14 12:33PM EDT | 35.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 15 | 255 | 0.00% |
| GME231020P00040000 | 2023-03-17 2:48PM EDT | 40.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
