Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.762,25 -1.201,87 (-2,00%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-04-26 12:59PM EDT | 3.00 | 9.50 | 8.40 | 9.30 | +1.75 | +22.58% | 1 | 6 | 501.56% |
| GME240517C00004000 | 2024-03-27 9:33AM EDT | 4.00 | 8.60 | 6.70 | 7.65 | 0.00 | - | 1 | 1 | 0.00% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 5.00 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 0.00% |
| GME240517C00006000 | 2024-04-19 9:59AM EDT | 6.00 | 3.90 | 5.40 | 6.35 | 0.00 | - | 1 | 0 | 282.42% |
| GME240517C00007000 | 2024-04-15 2:56PM EDT | 7.00 | 3.35 | 4.20 | 5.35 | 0.00 | - | - | 300 | 231.64% |
| GME240517C00008000 | 2024-04-26 12:02PM EDT | 8.00 | 4.01 | 3.30 | 4.40 | +1.31 | +48.52% | 6 | 14 | 195.70% |
| GME240517C00009000 | 2024-04-26 12:17PM EDT | 9.00 | 3.20 | 2.57 | 3.30 | +0.85 | +36.17% | 2 | 126 | 70.31% |
| GME240517C00010000 | 2024-04-26 3:57PM EDT | 10.00 | 2.26 | 2.00 | 2.52 | +0.60 | +36.14% | 6,110 | 9,908 | 100.39% |
| GME240517C00011000 | 2024-04-26 3:56PM EDT | 11.00 | 1.70 | 1.50 | 1.79 | +0.59 | +53.15% | 5,674 | 9,052 | 104.30% |
| GME240517C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 1.27 | 1.26 | 1.30 | +0.47 | +58.75% | 10,978 | 23,074 | 116.60% |
| GME240517C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.95 | 0.95 | 1.00 | +0.40 | +72.73% | 2,596 | 3,178 | 123.05% |
| GME240517C00014000 | 2024-04-26 3:58PM EDT | 14.00 | 0.80 | 0.76 | 0.80 | +0.32 | +66.67% | 449 | 2,713 | 131.45% |
| GME240517C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.66 | 0.65 | 0.67 | +0.32 | +94.12% | 6,342 | 18,498 | 141.21% |
| GME240517C00016000 | 2024-04-26 3:54PM EDT | 16.00 | 0.55 | 0.54 | 0.65 | +0.42 | +323.08% | 704 | 2,627 | 152.93% |
| GME240517C00017000 | 2024-04-26 3:45PM EDT | 17.00 | 0.50 | 0.29 | 0.50 | +0.26 | +108.33% | 465 | 853 | 145.70% |
| GME240517C00018000 | 2024-04-26 3:41PM EDT | 18.00 | 0.40 | 0.22 | 0.47 | +0.17 | +73.91% | 185 | 1,611 | 153.13% |
| GME240517C00019000 | 2024-04-26 3:47PM EDT | 19.00 | 0.41 | 0.19 | 0.85 | +0.25 | +156.25% | 59 | 159 | 188.28% |
| GME240517C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.39 | 0.39 | 0.41 | +0.20 | +105.26% | 9,117 | 3,461 | 184.77% |
| GME240517C00021000 | 2024-04-26 3:14PM EDT | 21.00 | 0.20 | 0.16 | 0.50 | +0.06 | +42.86% | 58 | 239 | 185.35% |
| GME240517C00022000 | 2024-04-26 3:39PM EDT | 22.00 | 0.27 | 0.06 | 0.41 | +0.05 | +22.73% | 59 | 293 | 179.30% |
| GME240517C00023000 | 2024-04-26 3:49PM EDT | 23.00 | 0.23 | 0.20 | 0.35 | +0.15 | +187.50% | 2 | 177 | 195.31% |
| GME240517C00024000 | 2024-04-26 2:28PM EDT | 24.00 | 0.12 | 0.10 | 0.69 | +0.04 | +50.00% | 8 | 113 | 223.44% |
| GME240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.28 | 0.18 | 0.29 | +0.19 | +211.11% | 11,903 | 3,357 | 204.30% |
| GME240517C00026000 | 2024-04-26 12:12PM EDT | 26.00 | 0.12 | 0.02 | 0.50 | +0.01 | +9.09% | 1 | 106 | 216.80% |
| GME240517C00027000 | 2024-04-25 11:44AM EDT | 27.00 | 0.10 | 0.04 | 0.44 | 0.00 | - | 20 | 458 | 219.92% |
| GME240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.06 | 0.10 | 0.49 | 0.00 | - | 1 | 67 | 237.50% |
| GME240517C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 0.20 | 0.09 | 0.23 | +0.13 | +185.71% | 72 | 363 | 214.84% |
| GME240517C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.21 | 0.18 | 0.21 | +0.15 | +250.00% | 13,586 | 6,392 | 229.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-03-06 4:09PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 275.00% |
| GME240517P00004000 | 2024-04-19 1:33PM EDT | 4.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 64 | 64 | 325.78% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 5.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 72 | 265.63% |
| GME240517P00006000 | 2024-04-25 12:22PM EDT | 6.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 9 | 29 | 218.75% |
| GME240517P00007000 | 2024-04-25 1:48PM EDT | 7.00 | 0.02 | 0.02 | 0.41 | -0.01 | -33.33% | 43 | 162 | 182.42% |
| GME240517P00008000 | 2024-04-26 3:50PM EDT | 8.00 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 307 | 270 | 111.72% |
| GME240517P00009000 | 2024-04-26 3:42PM EDT | 9.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 852 | 1,202 | 102.34% |
| GME240517P00010000 | 2024-04-26 3:51PM EDT | 10.00 | 0.44 | 0.37 | 0.47 | -0.05 | -10.20% | 907 | 2,617 | 107.81% |
| GME240517P00011000 | 2024-04-26 3:53PM EDT | 11.00 | 0.84 | 0.79 | 0.89 | -0.06 | -6.67% | 109 | 1,489 | 113.48% |
| GME240517P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 1.43 | 1.33 | 1.43 | -0.20 | -12.27% | 277 | 806 | 116.60% |
| GME240517P00013000 | 2024-04-26 3:44PM EDT | 13.00 | 2.06 | 1.98 | 2.27 | -0.24 | -10.43% | 38 | 8,800 | 127.54% |
| GME240517P00014000 | 2024-04-26 2:57PM EDT | 14.00 | 2.87 | 2.53 | 3.65 | -0.83 | -22.43% | 4 | 276 | 150.78% |
| GME240517P00015000 | 2024-04-19 2:07PM EDT | 15.00 | 4.54 | 3.15 | 4.50 | 0.00 | - | 9 | 569 | 147.66% |
| GME240517P00016000 | 2024-04-24 2:09PM EDT | 16.00 | 5.48 | 4.05 | 5.45 | 0.00 | - | 2 | 73 | 158.79% |
| GME240517P00017000 | 2024-04-26 2:39PM EDT | 17.00 | 5.56 | 5.05 | 6.40 | -1.31 | -19.07% | 11 | 118 | 172.46% |
| GME240517P00018000 | 2024-04-26 2:24PM EDT | 18.00 | 6.75 | 5.95 | 7.35 | -0.70 | -9.40% | 2 | 60 | 178.71% |
| GME240517P00019000 | 2024-04-15 12:18PM EDT | 19.00 | 8.80 | 6.85 | 8.30 | 0.00 | - | 2 | 25 | 182.81% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 20.00 | 9.69 | 7.85 | 9.30 | 0.00 | - | 2 | 8 | 194.73% |
| GME240517P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 10.90 | 8.80 | 10.25 | 0.00 | - | 1 | 1 | 199.22% |
| GME240517P00022000 | 2024-04-26 2:39PM EDT | 22.00 | 10.45 | 10.00 | 11.25 | -0.60 | -5.43% | 19 | 19 | 222.85% |
| GME240517P00025000 | 2024-04-24 9:31AM EDT | 25.00 | 14.85 | 12.75 | 14.20 | 0.00 | - | 2 | 2 | 228.91% |
| GME240517P00026000 | 2024-04-25 3:52PM EDT | 26.00 | 14.81 | 13.70 | 15.15 | 0.00 | - | 1 | 1 | 228.52% |
