Deutsche Märkte schließen in 5 Stunden 2 Minuten
DAX
16.581,68 +48,57 (+0,29%) Euro Stoxx 50
4.470,48 +17,71 (+0,40%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.038,90 +2,60 (+0,13%) EUR/USD
1,0791 -0,0012 (-0,1079%) BTC-EUR
40.522,06 +1.875,38 (+4,85%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2023-11-29 11:28AM EST | 3.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00005000 | 2023-10-31 2:17PM EST | 5.00 | 9.00 | 9.35 | 10.35 | 0.00 | - | 1 | 1 | 117.77% |
| GME240719C00009000 | 2023-11-28 11:23AM EST | 9.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240719C00010000 | 2023-11-29 12:06PM EST | 10.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GME240719C00011000 | 2023-11-29 11:35AM EST | 11.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00012000 | 2023-11-28 3:42PM EST | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GME240719C00013000 | 2023-12-04 2:30PM EST | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719C00014000 | 2023-11-30 9:42AM EST | 14.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00015000 | 2023-12-05 3:44PM EST | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GME240719C00016000 | 2023-12-05 2:56PM EST | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GME240719C00017000 | 2023-12-05 2:51PM EST | 17.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GME240719C00018000 | 2023-12-05 1:42PM EST | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GME240719C00019000 | 2023-12-04 10:18AM EST | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GME240719C00020000 | 2023-12-05 2:16PM EST | 20.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GME240719C00022000 | 2023-12-04 10:04AM EST | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME240719C00025000 | 2023-12-05 1:09PM EST | 25.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME240719C00027000 | 2023-12-05 12:01PM EST | 27.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240719C00030000 | 2023-12-05 1:16PM EST | 30.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240719C00032000 | 2023-11-29 2:47PM EST | 32.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME240719C00035000 | 2023-12-05 11:23AM EST | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240719C00037000 | 2023-12-04 9:46AM EST | 37.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240719C00040000 | 2023-12-05 12:42PM EST | 40.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2023-11-29 3:16PM EST | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719P00005000 | 2023-11-30 2:59PM EST | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240719P00007000 | 2023-11-29 1:37PM EST | 7.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME240719P00008000 | 2023-11-20 3:18PM EST | 8.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GME240719P00009000 | 2023-12-01 3:21PM EST | 9.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240719P00010000 | 2023-12-05 9:30AM EST | 10.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GME240719P00011000 | 2023-11-29 3:13PM EST | 11.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GME240719P00012000 | 2023-12-04 9:30AM EST | 12.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME240719P00013000 | 2023-12-05 9:43AM EST | 13.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240719P00014000 | 2023-11-16 1:16PM EST | 14.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GME240719P00015000 | 2023-12-05 2:42PM EST | 15.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GME240719P00016000 | 2023-12-04 11:45AM EST | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00017000 | 2023-12-05 2:01PM EST | 17.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240719P00018000 | 2023-11-29 3:36PM EST | 18.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719P00020000 | 2023-12-04 3:31PM EST | 20.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00021000 | 2023-11-22 11:16AM EST | 21.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240719P00022000 | 2023-11-29 9:34AM EST | 22.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00025000 | 2023-11-29 10:16AM EST | 25.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00027000 | 2023-11-02 8:37AM EST | 27.00 | 13.05 | 13.10 | 13.95 | 0.00 | - | 1 | 19 | 87.40% |
| GME240719P00030000 | 2023-11-29 1:37PM EST | 30.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240719P00032000 | 2023-12-05 9:30AM EST | 32.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME240719P00035000 | 2023-11-20 9:30AM EST | 35.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240719P00040000 | 2023-11-08 12:18PM EST | 40.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
