Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.033,66 -84,66 (-0,47%) Euro Stoxx 50
4.952,68 -28,41 (-0,57%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.316,40 -41,30 (-1,75%) EUR/USD
1,0709 -0,0016 (-0,15%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00002500 | 2024-04-29 3:29PM EDT | 2.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GME240531C00007500 | 2024-04-26 11:49AM EDT | 7.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 8.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240531C00008500 | 2024-04-29 12:40PM EDT | 8.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240531C00010000 | 2024-04-29 11:35AM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| GME240531C00010500 | 2024-04-29 10:13AM EDT | 10.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| GME240531C00011000 | 2024-04-29 3:46PM EDT | 11.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 0.00% |
| GME240531C00011500 | 2024-04-29 3:22PM EDT | 11.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 26 | 116 | 3.13% |
| GME240531C00012000 | 2024-04-29 3:58PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 115 | 343 | 6.25% |
| GME240531C00012500 | 2024-04-29 11:56AM EDT | 12.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| GME240531C00013000 | 2024-04-29 3:40PM EDT | 13.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 35 | 253 | 12.50% |
| GME240531C00013500 | 2024-04-29 12:27PM EDT | 13.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| GME240531C00014000 | 2024-04-29 11:41AM EDT | 14.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 25.00% |
| GME240531C00014500 | 2024-04-29 12:31PM EDT | 14.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 310 | 25.00% |
| GME240531C00015000 | 2024-04-29 2:26PM EDT | 15.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 242 | 432 | 25.00% |
| GME240531C00015500 | 2024-04-26 3:22PM EDT | 15.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| GME240531C00016000 | 2024-04-29 12:51PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 25.00% |
| GME240531C00016500 | 2024-04-29 11:48AM EDT | 16.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 25.00% |
| GME240531C00017000 | 2024-04-29 10:06AM EDT | 17.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| GME240531C00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GME240531C00018000 | 2024-04-29 10:54AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 128 | 223 | 50.00% |
| GME240531C00019000 | 2024-04-26 10:41AM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| GME240531C00020000 | 2024-04-29 10:38AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 254 | 50.00% |
| GME240531C00021000 | 2024-04-29 11:53AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GME240531C00022000 | 2024-04-29 3:15PM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 85 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00007000 | 2024-04-18 12:10PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME240531P00008000 | 2024-04-18 3:36PM EDT | 8.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GME240531P00008500 | 2024-04-26 3:17PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| GME240531P00009000 | 2024-04-29 12:36PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| GME240531P00009500 | 2024-04-29 3:19PM EDT | 9.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3,136 | 12.50% |
| GME240531P00010000 | 2024-04-29 3:20PM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 70 | 188 | 12.50% |
| GME240531P00010500 | 2024-04-29 3:21PM EDT | 10.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 280 | 6.25% |
| GME240531P00011000 | 2024-04-29 1:41PM EDT | 11.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 39 | 125 | 3.13% |
| GME240531P00011500 | 2024-04-29 12:02PM EDT | 11.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| GME240531P00012000 | 2024-04-29 3:12PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| GME240531P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GME240531P00013000 | 2024-04-29 10:10AM EDT | 13.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GME240531P00013500 | 2024-04-26 10:13AM EDT | 13.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GME240531P00014500 | 2024-04-16 2:30PM EDT | 14.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 85 | 0.00% |
| GME240531P00015000 | 2024-04-24 9:36AM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GME240531P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| GME240531P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
