Deutsche Märkte geschlossen
DAX
17.926,23 -192,09 (-1,06%) Euro Stoxx 50
4.917,25 -63,84 (-1,28%) Dow Jones 30
38.084,02 -302,07 (-0,79%) Gold
2.308,50 -49,20 (-2,09%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:30AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-04-17 11:49AM EDT | 2.50 | 8.00 | 8.20 | 10.65 | 0.00 | - | 1 | 26 | 950.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 2.75 | 3.75 | 0.00 | - | 2 | 3 | 107.81% |
| GME240510C00008500 | 2024-04-26 3:37PM EDT | 8.50 | 3.28 | 2.24 | 3.05 | 0.00 | - | 10 | 11 | 183.20% |
| GME240510C00009000 | 2024-04-23 2:08PM EDT | 9.00 | 1.18 | 1.83 | 2.55 | 0.00 | - | 53 | 54 | 157.81% |
| GME240510C00009500 | 2024-04-29 12:19PM EDT | 9.50 | 2.55 | 1.41 | 2.09 | 0.00 | - | 6 | 39 | 60.16% |
| GME240510C00010000 | 2024-04-29 2:35PM EDT | 10.00 | 1.35 | 1.01 | 1.57 | -0.40 | -22.86% | 2 | 321 | 57.81% |
| GME240510C00010500 | 2024-04-30 11:09AM EDT | 10.50 | 0.86 | 0.80 | 0.98 | -0.21 | -18.42% | 8 | 1,436 | 57.81% |
| GME240510C00011000 | 2024-04-30 11:05AM EDT | 11.00 | 0.65 | 0.60 | 0.72 | -0.20 | -23.53% | 52 | 2,009 | 70.31% |
| GME240510C00011500 | 2024-04-30 10:51AM EDT | 11.50 | 0.52 | 0.44 | 0.51 | -0.11 | -17.46% | 343 | 4,691 | 76.56% |
| GME240510C00012000 | 2024-04-30 11:13AM EDT | 12.00 | 0.39 | 0.35 | 0.39 | -0.12 | -23.08% | 304 | 1,486 | 85.94% |
| GME240510C00012500 | 2024-04-30 10:25AM EDT | 12.50 | 0.30 | 0.25 | 0.39 | -0.14 | -31.82% | 49 | 313 | 97.66% |
| GME240510C00013000 | 2024-04-30 11:13AM EDT | 13.00 | 0.23 | 0.22 | 0.26 | -0.12 | -32.43% | 774 | 1,274 | 101.37% |
| GME240510C00013500 | 2024-04-30 9:39AM EDT | 13.50 | 0.25 | 0.14 | 0.41 | -0.02 | -7.41% | 8 | 241 | 121.88% |
| GME240510C00014000 | 2024-04-30 10:08AM EDT | 14.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 110 | 406 | 117.19% |
| GME240510C00014500 | 2024-04-30 11:13AM EDT | 14.50 | 0.18 | 0.14 | 0.17 | -0.02 | -8.70% | 37 | 711 | 123.44% |
| GME240510C00015000 | 2024-04-30 10:54AM EDT | 15.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 95 | 2,527 | 129.69% |
| GME240510C00015500 | 2024-04-30 11:13AM EDT | 15.50 | 0.14 | 0.11 | 0.18 | -0.06 | -30.00% | 218 | 356 | 142.19% |
| GME240510C00016000 | 2024-04-30 11:13AM EDT | 16.00 | 0.13 | 0.06 | 0.12 | -0.07 | -25.93% | 20 | 480 | 135.16% |
| GME240510C00016500 | 2024-04-29 11:09AM EDT | 16.50 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 147 | 168.75% |
| GME240510C00017000 | 2024-04-29 3:02PM EDT | 17.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 42 | 117 | 155.47% |
| GME240510C00017500 | 2024-04-30 9:30AM EDT | 17.50 | 0.11 | 0.04 | 0.18 | 0.00 | - | 1 | 23 | 167.19% |
| GME240510C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.04 | 0.27 | 0.00 | - | 208 | 322 | 189.06% |
| GME240510C00018500 | 2024-04-29 2:38PM EDT | 18.50 | 0.10 | 0.06 | 0.26 | 0.00 | - | 6 | 9 | 198.05% |
| GME240510C00019000 | 2024-04-30 9:41AM EDT | 19.00 | 0.07 | 0.06 | 0.26 | -0.02 | -22.22% | 1 | 237 | 205.47% |
| GME240510C00020000 | 2024-04-30 10:05AM EDT | 20.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 149 | 274 | 175.00% |
| GME240510C00021000 | 2024-04-30 11:04AM EDT | 21.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 30 | 90 | 183.59% |
| GME240510C00022000 | 2024-04-30 11:15AM EDT | 22.00 | 0.05 | 0.03 | 0.05 | -0.01 | -12.50% | 8 | 11 | 190.63% |
| GME240510C00023000 | 2024-04-29 3:46PM EDT | 23.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 5 | 196.88% |
| GME240510C00025000 | 2024-04-30 10:58AM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 54 | 3,470 | 215.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 206.25% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GME240510P00007500 | 2024-04-25 9:33AM EDT | 7.50 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 109.38% |
| GME240510P00008000 | 2024-04-29 11:42AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
| GME240510P00008500 | 2024-04-30 10:02AM EDT | 8.50 | 0.03 | 0.03 | 0.15 | -0.03 | -50.00% | 3 | 8 | 121.88% |
| GME240510P00009000 | 2024-04-30 9:34AM EDT | 9.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 1 | 538 | 87.50% |
| GME240510P00009500 | 2024-04-29 3:49PM EDT | 9.50 | 0.09 | 0.04 | 0.11 | 0.00 | - | 38 | 49 | 78.52% |
| GME240510P00010000 | 2024-04-30 10:24AM EDT | 10.00 | 0.15 | 0.14 | 0.20 | -0.02 | -11.76% | 194 | 758 | 80.47% |
| GME240510P00010500 | 2024-04-30 11:09AM EDT | 10.50 | 0.33 | 0.32 | 0.36 | +0.03 | +10.00% | 15 | 191 | 84.96% |
| GME240510P00011000 | 2024-04-30 11:12AM EDT | 11.00 | 0.60 | 0.58 | 0.62 | +0.04 | +6.90% | 39 | 410 | 91.99% |
| GME240510P00011500 | 2024-04-30 9:38AM EDT | 11.50 | 0.96 | 0.73 | 1.18 | +0.10 | +11.63% | 4 | 660 | 103.13% |
| GME240510P00012000 | 2024-04-29 3:35PM EDT | 12.00 | 1.22 | 1.04 | 1.60 | 0.00 | - | 111 | 217 | 109.38% |
| GME240510P00012500 | 2024-04-30 9:40AM EDT | 12.50 | 1.69 | 1.57 | 2.04 | +0.44 | +35.20% | 5 | 35 | 127.73% |
| GME240510P00013000 | 2024-04-30 9:41AM EDT | 13.00 | 2.28 | 2.04 | 2.50 | +0.33 | +16.92% | 1 | 46 | 140.63% |
| GME240510P00013500 | 2024-04-10 12:16PM EDT | 13.50 | 2.85 | 2.28 | 2.97 | 0.00 | - | 10 | 31 | 134.38% |
| GME240510P00014000 | 2024-04-29 10:27AM EDT | 14.00 | 2.79 | 2.73 | 3.65 | 0.00 | - | 1 | 6 | 159.38% |
| GME240510P00014500 | 2024-04-30 9:30AM EDT | 14.50 | 3.64 | 3.35 | 3.90 | +0.60 | +19.74% | 5 | 4 | 161.72% |
| GME240510P00015000 | 2024-04-29 10:18AM EDT | 15.00 | 3.66 | 3.65 | 4.60 | 0.00 | - | 3 | 26 | 174.02% |
| GME240510P00015500 | 2024-04-18 9:49AM EDT | 15.50 | 5.28 | 4.15 | 5.10 | 0.00 | - | 3 | 8 | 185.55% |
| GME240510P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.48 | 4.60 | 5.20 | 0.00 | - | 1 | 3 | 146.09% |
| GME240510P00016500 | 2024-04-26 12:40PM EDT | 16.50 | 4.96 | 5.10 | 6.15 | 0.00 | - | 1 | 3 | 206.84% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 17.00 | 6.75 | 5.60 | 6.70 | 0.00 | - | 1 | 0 | 221.48% |
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 18.00 | 6.98 | 6.55 | 7.65 | 0.00 | - | 3 | 10 | 230.08% |
