Deutsche Märkte öffnen in 1 Stunde 12 Minute
Nikkei 225
38.023,60 +395,12 (+1,05%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.984,35 +26,36 (+0,04%) CMC Crypto 200
1.386,77 +4,20 (+0,30%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621C00002000 | 2024-04-24 2:45PM EDT | 2.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME240621C00003000 | 2024-04-15 10:03AM EDT | 3.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00004000 | 2024-04-22 10:34AM EDT | 4.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240621C00005000 | 2024-04-24 12:01PM EDT | 5.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621C00007000 | 2024-04-17 12:09PM EDT | 7.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621C00008000 | 2024-04-25 9:30AM EDT | 8.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240621C00009000 | 2024-04-23 2:47PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME240621C00010000 | 2024-04-25 3:38PM EDT | 10.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GME240621C00011000 | 2024-04-25 3:53PM EDT | 11.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| GME240621C00012000 | 2024-04-25 3:53PM EDT | 12.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| GME240621C00013000 | 2024-04-25 3:35PM EDT | 13.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GME240621C00014000 | 2024-04-25 3:54PM EDT | 14.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| GME240621C00015000 | 2024-04-25 3:54PM EDT | 15.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| GME240621C00016000 | 2024-04-25 3:34PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240621C00017000 | 2024-04-24 3:08PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME240621C00018000 | 2024-04-24 3:53PM EDT | 18.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GME240621C00019000 | 2024-04-24 3:57PM EDT | 19.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GME240621C00020000 | 2024-04-25 3:32PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| GME240621C00021000 | 2024-04-25 9:54AM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621C00022000 | 2024-04-25 3:02PM EDT | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621C00023000 | 2024-04-24 3:18PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240621C00024000 | 2024-04-24 3:44PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240621C00025000 | 2024-04-25 3:57PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| GME240621C00026000 | 2024-04-25 11:52AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00027000 | 2024-04-23 9:30AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00028000 | 2024-04-25 12:09PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GME240621C00029000 | 2024-04-22 10:01AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240621C00030000 | 2024-04-25 2:39PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240621C00031000 | 2024-03-27 9:38AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00032000 | 2024-04-25 10:06AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00033000 | 2024-04-18 11:00AM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00034000 | 2024-04-22 2:21PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621C00035000 | 2024-04-25 3:19PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GME240621C00037000 | 2024-04-25 3:20PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240621C00040000 | 2024-04-25 3:46PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240621P00003000 | 2024-04-24 3:20PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621P00004000 | 2024-04-15 3:55PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240621P00005000 | 2024-04-23 10:38AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240621P00006000 | 2024-04-25 3:40PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240621P00007000 | 2024-04-23 10:33AM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GME240621P00008000 | 2024-04-25 3:53PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME240621P00009000 | 2024-04-25 2:26PM EDT | 9.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| GME240621P00010000 | 2024-04-25 3:55PM EDT | 10.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GME240621P00011000 | 2024-04-25 2:38PM EDT | 11.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GME240621P00012000 | 2024-04-25 1:23PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240621P00013000 | 2024-04-25 2:13PM EDT | 13.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240621P00014000 | 2024-04-25 9:45AM EDT | 14.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00016000 | 2024-04-16 11:51AM EDT | 16.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240621P00017000 | 2024-04-25 3:50PM EDT | 17.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00018000 | 2024-04-25 1:04PM EDT | 18.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240621P00019000 | 2024-04-25 10:43AM EDT | 19.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 20.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00021000 | 2024-04-17 10:16AM EDT | 21.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240621P00022000 | 2024-04-22 12:07PM EDT | 22.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00024000 | 2023-12-11 4:54PM EDT | 24.00 | 10.60 | 9.35 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 25.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00026000 | 2024-03-07 1:07PM EDT | 26.00 | 11.87 | 14.30 | 15.80 | 0.00 | - | 1 | 2 | 140.43% |
| GME240621P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.23 | 15.70 | 17.30 | 0.00 | - | 4 | 12 | 187.50% |
| GME240621P00030000 | 2024-04-23 12:59PM EDT | 30.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240621P00031000 | 2024-02-01 11:50AM EDT | 31.00 | 16.98 | 16.10 | 17.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00032000 | 2023-12-07 10:43AM EDT | 32.00 | 18.37 | 15.75 | 17.15 | 0.00 | - | 1 | 1 | 0.00% |
| GME240621P00035000 | 2024-04-24 9:58AM EDT | 35.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240621P00037000 | 2024-02-09 1:12PM EDT | 37.00 | 22.01 | 21.80 | 23.80 | 0.00 | - | 60 | 81 | 0.00% |
| GME240621P00040000 | 2024-04-09 9:39AM EDT | 40.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
