Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
27.327,11 -106,29 (-0,39%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.302,80 +154,67 (+0,73%) CMC Crypto 200
519,63 +0,84 (+0,16%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2023-01-25 12:43PM EST | 3.00 | 16.75 | 18.35 | 19.20 | 0.00 | - | 2 | 4 | 99.41% |
| GME250117C00005000 | 2023-01-30 2:15PM EST | 5.00 | 16.55 | 16.35 | 17.20 | 0.00 | - | 1 | 39 | 73.14% |
| GME250117C00008000 | 2023-01-30 2:43PM EST | 8.00 | 13.45 | 13.50 | 14.40 | 0.00 | - | 1 | 6 | 57.96% |
| GME250117C00010000 | 2023-01-31 1:41PM EST | 10.00 | 11.96 | 11.95 | 12.80 | +0.16 | +1.36% | 11 | 1,220 | 56.01% |
| GME250117C00013000 | 2023-01-31 2:23PM EST | 13.00 | 10.00 | 9.85 | 11.20 | -0.90 | -8.26% | 4 | 34 | 51.98% |
| GME250117C00015000 | 2023-01-31 1:34PM EST | 15.00 | 9.20 | 9.00 | 9.60 | -0.15 | -1.60% | 22 | 418 | 51.64% |
| GME250117C00018000 | 2023-01-31 2:18PM EST | 18.00 | 8.45 | 7.80 | 9.15 | +0.46 | +5.76% | 5 | 186 | 58.74% |
| GME250117C00020000 | 2023-01-31 3:57PM EST | 20.00 | 7.60 | 6.55 | 8.55 | +0.10 | +1.33% | 6 | 353 | 57.67% |
| GME250117C00023000 | 2023-01-30 3:57PM EST | 23.00 | 6.60 | 5.85 | 7.75 | 0.00 | - | 13 | 134 | 60.32% |
| GME250117C00025000 | 2023-01-31 3:59PM EST | 25.00 | 6.00 | 5.80 | 7.35 | -0.28 | -4.46% | 32 | 277 | 63.45% |
| GME250117C00027000 | 2023-01-31 10:15AM EST | 27.00 | 5.97 | 4.80 | 6.95 | +0.57 | +10.56% | 2 | 326 | 61.98% |
| GME250117C00030000 | 2023-01-31 3:49PM EST | 30.00 | 5.27 | 5.15 | 5.55 | -0.18 | -3.30% | 10 | 682 | 63.33% |
| GME250117C00032000 | 2023-01-20 9:47AM EST | 32.00 | 4.30 | 4.00 | 5.90 | 0.00 | - | 1 | 66 | 63.35% |
| GME250117C00035000 | 2023-01-27 1:00PM EST | 35.00 | 4.50 | 3.75 | 5.70 | 0.00 | - | 2 | 753 | 65.89% |
| GME250117C00037000 | 2023-01-27 3:56PM EST | 37.00 | 4.75 | 3.30 | 5.50 | 0.00 | - | 2 | 70 | 65.82% |
| GME250117C00040000 | 2023-01-31 1:57PM EST | 40.00 | 3.30 | 3.20 | 4.85 | -0.71 | -17.71% | 1 | 356 | 66.24% |
| GME250117C00045000 | 2023-01-25 2:04PM EST | 45.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 1 | 214 | 56.64% |
| GME250117C00050000 | 2023-01-30 2:37PM EST | 50.00 | 3.12 | 2.71 | 3.65 | 0.00 | - | 4 | 813 | 68.34% |
| GME250117C00055000 | 2023-01-23 11:46AM EST | 55.00 | 2.99 | 2.45 | 3.65 | 0.00 | - | 2 | 72 | 70.87% |
| GME250117C00060000 | 2023-01-31 3:58PM EST | 60.00 | 2.69 | 2.38 | 2.95 | +0.14 | +5.49% | 11 | 2,635 | 70.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2023-01-31 11:36AM EST | 3.00 | 0.50 | 0.41 | 0.00 | 0.00 | - | 1 | 120 | 88.67% |
| GME250117P00005000 | 2023-01-30 3:19PM EST | 5.00 | 1.04 | 0.75 | 1.31 | 0.00 | - | 12 | 395 | 103.22% |
| GME250117P00008000 | 2023-01-31 3:14PM EST | 8.00 | 2.14 | 1.65 | 2.77 | -0.06 | -2.73% | 3 | 49 | 99.27% |
| GME250117P00010000 | 2023-01-30 2:37PM EST | 10.00 | 3.20 | 3.05 | 0.00 | 0.00 | - | 3 | 181 | 67.94% |
| GME250117P00015000 | 2023-01-31 10:23AM EST | 15.00 | 5.83 | 5.70 | 6.65 | -0.23 | -3.80% | 1 | 249 | 97.36% |
| GME250117P00018000 | 2023-01-27 1:48PM EST | 18.00 | 7.55 | 7.05 | 8.60 | 0.00 | - | 16 | 193 | 92.85% |
| GME250117P00020000 | 2023-01-30 1:31PM EST | 20.00 | 9.20 | 8.35 | 10.00 | 0.00 | - | 2 | 567 | 92.19% |
| GME250117P00023000 | 2023-01-30 9:30AM EST | 23.00 | 12.00 | 10.40 | 12.20 | 0.00 | - | 2 | 131 | 91.37% |
| GME250117P00025000 | 2023-01-30 2:06PM EST | 25.00 | 12.85 | 11.80 | 13.75 | 0.00 | - | 2 | 314 | 90.92% |
| GME250117P00027000 | 2023-01-27 2:29PM EST | 27.00 | 14.38 | 13.25 | 15.30 | 0.00 | - | 1 | 34 | 90.36% |
| GME250117P00030000 | 2023-01-12 10:51AM EST | 30.00 | 17.85 | 15.55 | 17.70 | 0.00 | - | 2 | 53 | 89.93% |
| GME250117P00032000 | 2023-01-19 9:47AM EST | 32.00 | 19.17 | 17.10 | 19.30 | 0.00 | - | 40 | 2 | 89.40% |
| GME250117P00035000 | 2023-01-17 2:23PM EST | 35.00 | 20.80 | 19.60 | 21.80 | 0.00 | - | 4 | 77 | 89.42% |
| GME250117P00037000 | 2023-01-26 3:29PM EST | 37.00 | 23.40 | 21.20 | 23.55 | 0.00 | - | 4 | 4 | 89.26% |
| GME250117P00040000 | 2023-01-31 2:34PM EST | 40.00 | 24.95 | 23.65 | 26.15 | -0.70 | -2.73% | 3 | 75 | 88.83% |
| GME250117P00045000 | 2023-01-31 11:48AM EST | 45.00 | 29.30 | 28.05 | 30.55 | -0.55 | -1.84% | 2 | 4 | 89.00% |
| GME250117P00050000 | 2023-01-20 2:14PM EST | 50.00 | 35.00 | 32.50 | 35.00 | 0.00 | - | 1 | 12 | 88.87% |
| GME250117P00055000 | 2023-01-31 1:25PM EST | 55.00 | 38.20 | 37.45 | 39.60 | +0.80 | +2.14% | 2 | 229 | 90.83% |
| GME250117P00060000 | 2023-01-30 1:22PM EST | 60.00 | 42.45 | 42.45 | 44.20 | 0.00 | - | 2 | 284 | 92.55% |
