Deutsche Märkte öffnen in 2 Stunden 6 Minuten
Nikkei 225
37.709,72 -750,36 (-1,95%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.055,66 -2.502,50 (-4,00%) CMC Crypto 200
1.389,02 -35,08 (-2,46%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-04-12 3:55PM EDT | 3.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00004000 | 2024-04-24 3:07PM EDT | 4.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719C00006000 | 2024-04-19 11:38AM EDT | 6.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00007000 | 2024-04-22 2:52PM EDT | 7.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00008000 | 2024-04-17 10:57AM EDT | 8.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719C00009000 | 2024-04-24 11:14AM EDT | 9.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719C00010000 | 2024-04-24 3:07PM EDT | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240719C00011000 | 2024-04-24 3:39PM EDT | 11.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| GME240719C00012000 | 2024-04-24 3:56PM EDT | 12.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| GME240719C00013000 | 2024-04-24 3:54PM EDT | 13.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| GME240719C00014000 | 2024-04-24 3:58PM EDT | 14.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GME240719C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GME240719C00016000 | 2024-04-24 3:42PM EDT | 16.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GME240719C00017000 | 2024-04-24 3:57PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 25.00% |
| GME240719C00018000 | 2024-04-24 2:31PM EDT | 18.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME240719C00019000 | 2024-04-24 9:54AM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GME240719C00020000 | 2024-04-24 3:32PM EDT | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| GME240719C00021000 | 2024-04-19 3:50PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME240719C00022000 | 2024-04-22 12:16PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240719C00023000 | 2024-04-24 3:08PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GME240719C00024000 | 2024-04-08 9:47AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00025000 | 2024-04-24 10:57AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240719C00026000 | 2024-04-19 11:41AM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240719C00027000 | 2024-04-15 1:51PM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME240719C00028000 | 2024-04-22 10:07AM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240719C00029000 | 2024-03-27 10:26AM EDT | 29.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00030000 | 2024-04-24 12:19PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240719C00031000 | 2024-03-28 10:25AM EDT | 31.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00032000 | 2024-04-15 9:42AM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00033000 | 2024-04-23 9:30AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GME240719C00034000 | 2024-03-01 1:02PM EDT | 34.00 | 0.42 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 159.67% |
| GME240719C00035000 | 2024-04-24 10:52AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00037000 | 2024-04-12 1:45PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240719C00040000 | 2024-04-24 3:51PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-04-12 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GME240719P00004000 | 2024-02-27 10:30AM EDT | 4.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 147.66% |
| GME240719P00005000 | 2024-04-19 2:06PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240719P00006000 | 2024-04-10 9:30AM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GME240719P00007000 | 2024-04-15 2:58PM EDT | 7.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240719P00008000 | 2024-04-22 10:49AM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME240719P00009000 | 2024-04-24 10:58AM EDT | 9.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| GME240719P00010000 | 2024-04-23 2:49PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240719P00011000 | 2024-04-23 3:27PM EDT | 11.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240719P00012000 | 2024-04-23 3:46PM EDT | 12.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719P00013000 | 2024-04-22 12:09PM EDT | 13.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00014000 | 2024-04-24 3:27PM EDT | 14.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME240719P00015000 | 2024-04-24 3:35PM EDT | 15.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00016000 | 2024-04-16 3:40PM EDT | 16.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 17.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 18.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240719P00019000 | 2024-04-15 2:03PM EDT | 19.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME240719P00020000 | 2024-04-23 3:13PM EDT | 20.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240719P00022000 | 2024-01-16 2:50PM EDT | 22.00 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GME240719P00023000 | 2024-04-02 9:52AM EDT | 23.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240719P00024000 | 2024-04-01 9:58AM EDT | 24.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240719P00027000 | 2023-12-07 4:40PM EDT | 27.00 | 12.79 | 11.30 | 12.55 | 0.00 | - | 1 | 20 | 0.00% |
| GME240719P00029000 | 2023-12-27 11:51AM EDT | 29.00 | 12.59 | 14.35 | 15.65 | 0.00 | - | 11 | 51 | 0.00% |
| GME240719P00030000 | 2023-12-28 11:14AM EDT | 30.00 | 13.00 | 15.30 | 16.55 | 0.00 | - | 1 | 4 | 0.00% |
| GME240719P00032000 | 2023-12-05 10:30AM EDT | 32.00 | 17.25 | 15.50 | 16.75 | 0.00 | - | 18 | 50 | 0.00% |
| GME240719P00035000 | 2024-04-24 9:49AM EDT | 35.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00040000 | 2023-11-08 1:18PM EDT | 40.00 | 26.50 | 24.00 | 26.25 | 0.00 | - | 4 | 13 | 0.00% |
