Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.502,12 +2.037,99 (+5,30%) CMC Crypto 200
893,23 +32,68 (+3,80%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2023-11-29 9:59AM EST | 3.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00005000 | 2023-11-28 11:23AM EST | 5.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00010000 | 2023-12-05 3:16PM EST | 10.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00013000 | 2023-12-05 1:49PM EST | 13.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00015000 | 2023-12-04 3:52PM EST | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GME241018C00018000 | 2023-12-05 10:26AM EST | 18.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME241018C00020000 | 2023-12-05 12:26PM EST | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GME241018C00022000 | 2023-12-04 10:06AM EST | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME241018C00025000 | 2023-12-04 2:28PM EST | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME241018C00027000 | 2023-12-05 10:04AM EST | 27.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME241018C00030000 | 2023-12-05 1:54PM EST | 30.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GME241018C00032000 | 2023-12-04 9:50AM EST | 32.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00035000 | 2023-12-05 3:21PM EST | 35.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GME241018C00037000 | 2023-12-05 1:04PM EST | 37.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME241018C00040000 | 2023-12-04 12:41PM EST | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2023-11-29 1:53PM EST | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME241018P00005000 | 2023-11-30 9:39AM EST | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018P00010000 | 2023-11-29 12:33PM EST | 10.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GME241018P00013000 | 2023-12-04 9:59AM EST | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GME241018P00015000 | 2023-12-05 2:23PM EST | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00018000 | 2023-11-29 1:15PM EST | 18.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00020000 | 2023-11-29 12:24PM EST | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00022000 | 2023-10-30 9:31AM EST | 22.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| GME241018P00025000 | 2023-09-15 12:04PM EST | 25.00 | 10.15 | 9.05 | 14.00 | 0.00 | - | 10 | 6 | 68.87% |
| GME241018P00027000 | 2023-09-28 2:44PM EST | 27.00 | 10.64 | 13.05 | 16.80 | 0.00 | - | 1 | 5 | 100.59% |
| GME241018P00037000 | 2023-06-08 1:03PM EST | 37.00 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GME241018P00040000 | 2023-10-18 1:48PM EST | 40.00 | 26.95 | 25.35 | 29.20 | 0.00 | - | - | 1 | 112.31% |
