Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
16.551,72 +18,61 (+0,11%) Euro Stoxx 50
4.463,00 +10,23 (+0,23%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.044,00 +7,70 (+0,38%) EUR/USD
1,0784 -0,0019 (-0,17%) Bitcoin EUR
40.655,70 +2.089,07 (+5,42%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00003000 | 2023-11-29 9:36AM EST | 3.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240419C00004000 | 2023-11-08 10:45AM EST | 4.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240419C00005000 | 2023-11-29 12:06PM EST | 5.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00006000 | 2023-11-30 10:32AM EST | 6.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00007000 | 2023-09-08 12:13PM EST | 7.00 | 10.86 | 7.90 | 8.75 | 0.00 | - | 20 | 20 | 108.79% |
| GME240419C00008000 | 2023-12-05 10:28AM EST | 8.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00009000 | 2023-12-01 9:51AM EST | 9.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00010000 | 2023-12-05 1:12PM EST | 10.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00011000 | 2023-12-01 1:32PM EST | 11.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GME240419C00012000 | 2023-12-05 11:15AM EST | 12.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME240419C00013000 | 2023-12-05 11:32AM EST | 13.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GME240419C00014000 | 2023-12-05 12:00PM EST | 14.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419C00015000 | 2023-12-05 3:59PM EST | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.39% |
| GME240419C00016000 | 2023-12-05 3:40PM EST | 16.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GME240419C00017000 | 2023-12-05 3:47PM EST | 17.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GME240419C00018000 | 2023-12-05 2:52PM EST | 18.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| GME240419C00019000 | 2023-12-05 2:51PM EST | 19.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GME240419C00020000 | 2023-12-05 3:59PM EST | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| GME240419C00021000 | 2023-12-05 10:18AM EST | 21.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240419C00022000 | 2023-12-05 3:11PM EST | 22.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME240419C00023000 | 2023-12-05 3:59PM EST | 23.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME240419C00024000 | 2023-12-05 3:55PM EST | 24.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240419C00025000 | 2023-12-05 3:42PM EST | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| GME240419C00026000 | 2023-12-05 9:44AM EST | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240419C00027000 | 2023-12-05 1:47PM EST | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GME240419C00028000 | 2023-12-05 10:14AM EST | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240419C00029000 | 2023-12-05 9:44AM EST | 29.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240419C00030000 | 2023-12-05 3:21PM EST | 30.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GME240419C00031000 | 2023-12-05 1:46PM EST | 31.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240419C00032000 | 2023-12-05 2:11PM EST | 32.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GME240419C00033000 | 2023-12-01 12:43PM EST | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240419C00034000 | 2023-12-04 10:01AM EST | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240419C00035000 | 2023-12-05 1:01PM EST | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| GME240419C00036000 | 2023-12-04 10:38AM EST | 36.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240419C00037000 | 2023-12-04 1:23PM EST | 37.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GME240419C00040000 | 2023-12-05 3:57PM EST | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00003000 | 2023-12-04 9:36AM EST | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240419P00004000 | 2023-11-21 2:54PM EST | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240419P00005000 | 2023-12-04 2:33PM EST | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240419P00006000 | 2023-12-05 2:17PM EST | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240419P00007000 | 2023-11-30 11:31AM EST | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240419P00008000 | 2023-12-05 12:37PM EST | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240419P00009000 | 2023-12-05 3:55PM EST | 9.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240419P00010000 | 2023-12-05 3:48PM EST | 10.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| GME240419P00011000 | 2023-12-05 9:54AM EST | 11.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240419P00012000 | 2023-12-05 1:41PM EST | 12.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GME240419P00013000 | 2023-12-05 3:41PM EST | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GME240419P00014000 | 2023-12-05 3:24PM EST | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| GME240419P00015000 | 2023-12-05 3:57PM EST | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GME240419P00016000 | 2023-12-05 1:49PM EST | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240419P00017000 | 2023-12-05 1:56PM EST | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240419P00018000 | 2023-12-05 3:17PM EST | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME240419P00019000 | 2023-12-05 2:52PM EST | 19.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240419P00020000 | 2023-12-05 1:36PM EST | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240419P00021000 | 2023-12-05 3:07PM EST | 21.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME240419P00022000 | 2023-12-04 10:14AM EST | 22.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419P00023000 | 2023-12-04 3:00PM EST | 23.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240419P00024000 | 2023-12-04 2:41PM EST | 24.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240419P00025000 | 2023-12-05 9:34AM EST | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240419P00026000 | 2023-11-29 1:17PM EST | 26.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240419P00027000 | 2023-11-16 10:03AM EST | 27.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240419P00029000 | 2023-11-29 11:30AM EST | 29.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240419P00030000 | 2023-11-29 12:39PM EST | 30.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240419P00032000 | 2023-12-04 3:58PM EST | 32.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240419P00034000 | 2023-10-13 9:17AM EST | 34.00 | 19.14 | 20.80 | 22.25 | 0.00 | - | 10 | 47 | 164.65% |
| GME240419P00035000 | 2023-11-29 2:06PM EST | 35.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240419P00037000 | 2023-08-02 11:28AM EST | 37.00 | 18.00 | 19.10 | 20.00 | 0.00 | - | 6 | 13 | 0.00% |
