Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.488,55 -1.822,84 (-3,13%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-05-10 10:43AM EDT | 3.00 | 14.35 | 12.45 | 16.35 | +3.30 | +29.86% | 1 | 13 | 326.56% |
| GME250117C00005000 | 2024-05-09 1:37PM EDT | 5.00 | 11.20 | 10.45 | 14.30 | 0.00 | - | 2 | 188 | 210.55% |
| GME250117C00006000 | 2024-05-07 3:13PM EDT | 6.00 | 11.00 | 9.60 | 13.45 | 0.00 | - | - | 2 | 68.36% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 7.00 | 10.20 | 9.60 | 12.30 | 0.00 | - | 2 | 2 | 94.04% |
| GME250117C00008000 | 2024-05-07 9:44AM EDT | 8.00 | 8.45 | 8.80 | 11.25 | 0.00 | - | 1 | 161 | 86.04% |
| GME250117C00009000 | 2024-05-08 1:25PM EDT | 9.00 | 9.30 | 8.50 | 11.20 | 0.00 | - | 2 | 3 | 106.93% |
| GME250117C00010000 | 2024-05-10 3:54PM EDT | 10.00 | 8.50 | 7.50 | 9.00 | -0.75 | -8.11% | 78 | 2,589 | 74.22% |
| GME250117C00011000 | 2024-05-10 3:45PM EDT | 11.00 | 8.25 | 6.75 | 9.00 | +1.75 | +26.92% | 3 | 44 | 83.69% |
| GME250117C00012000 | 2024-05-10 10:06AM EDT | 12.00 | 9.27 | 6.75 | 9.00 | +2.67 | +40.45% | 1 | 325 | 98.93% |
| GME250117C00013000 | 2024-05-10 3:37PM EDT | 13.00 | 7.00 | 6.75 | 7.60 | -0.50 | -6.67% | 225 | 1,600 | 94.24% |
| GME250117C00014000 | 2024-05-10 1:38PM EDT | 14.00 | 7.81 | 6.10 | 7.35 | +0.42 | +5.68% | 4 | 75 | 94.78% |
| GME250117C00015000 | 2024-05-10 3:17PM EDT | 15.00 | 5.90 | 6.10 | 7.15 | -1.11 | -15.83% | 142 | 1,903 | 101.71% |
| GME250117C00016000 | 2024-05-10 10:55AM EDT | 16.00 | 6.61 | 5.05 | 7.15 | +0.06 | +0.92% | 11 | 46 | 99.02% |
| GME250117C00017000 | 2024-05-10 3:56PM EDT | 17.00 | 5.85 | 5.05 | 6.05 | -0.85 | -12.69% | 108 | 120 | 95.56% |
| GME250117C00018000 | 2024-05-10 2:35PM EDT | 18.00 | 5.75 | 4.90 | 6.00 | -0.25 | -4.17% | 178 | 1,594 | 100.05% |
| GME250117C00019000 | 2024-05-10 1:12PM EDT | 19.00 | 5.48 | 4.35 | 5.65 | -0.32 | -5.52% | 41 | 6 | 97.61% |
| GME250117C00020000 | 2024-05-10 3:39PM EDT | 20.00 | 4.60 | 4.35 | 5.60 | -0.85 | -15.60% | 234 | 2,422 | 102.39% |
| GME250117C00021000 | 2024-05-09 3:45PM EDT | 21.00 | 5.01 | 4.30 | 5.15 | 0.00 | - | 25 | 24 | 102.73% |
| GME250117C00022000 | 2024-05-10 12:40PM EDT | 22.00 | 4.05 | 4.00 | 5.15 | -0.35 | -7.95% | 14 | 2 | 104.52% |
| GME250117C00023000 | 2024-05-10 3:13PM EDT | 23.00 | 4.20 | 4.25 | 4.45 | -0.65 | -13.40% | 71 | 889 | 104.69% |
| GME250117C00024000 | 2024-05-07 9:40AM EDT | 24.00 | 3.35 | 3.55 | 4.45 | 0.00 | - | - | 12 | 102.39% |
| GME250117C00025000 | 2024-05-10 3:49PM EDT | 25.00 | 3.80 | 3.80 | 4.30 | -0.53 | -12.24% | 184 | 1,473 | 106.81% |
| GME250117C00026000 | 2024-05-10 3:31PM EDT | 26.00 | 4.20 | 3.20 | 4.30 | +0.51 | +13.82% | 103 | 3 | 104.93% |
| GME250117C00027000 | 2024-05-10 10:28AM EDT | 27.00 | 4.20 | 3.05 | 4.10 | +0.10 | +2.44% | 5 | 302 | 105.03% |
| GME250117C00028000 | 2024-05-10 10:35AM EDT | 28.00 | 3.65 | 2.94 | 4.00 | +0.25 | +7.35% | 21 | 2 | 106.15% |
| GME250117C00030000 | 2024-05-10 3:53PM EDT | 30.00 | 3.20 | 2.83 | 3.50 | -0.60 | -15.79% | 160 | 2,062 | 106.25% |
| GME250117C00031000 | 2024-05-10 3:11PM EDT | 31.00 | 3.00 | 2.47 | 3.50 | +0.10 | +3.45% | 1 | 11 | 105.57% |
| GME250117C00032000 | 2024-05-06 1:36PM EDT | 32.00 | 2.45 | 2.39 | 3.50 | 0.00 | - | 79 | 136 | 107.23% |
| GME250117C00033000 | 2024-05-06 9:48AM EDT | 33.00 | 2.56 | 2.39 | 3.45 | 0.00 | - | - | 2 | 109.03% |
| GME250117C00034000 | 2024-05-09 3:17PM EDT | 34.00 | 2.65 | 2.39 | 3.35 | 0.00 | - | 1 | 1 | 110.30% |
| GME250117C00035000 | 2024-05-10 10:08AM EDT | 35.00 | 3.25 | 2.22 | 3.20 | +0.35 | +12.07% | 91 | 904 | 109.47% |
| GME250117C00037000 | 2024-05-07 12:32PM EDT | 37.00 | 2.90 | 2.05 | 3.10 | +0.60 | +26.09% | 1 | 176 | 110.89% |
| GME250117C00040000 | 2024-05-10 3:48PM EDT | 40.00 | 2.40 | 2.05 | 2.78 | -0.18 | -6.98% | 42 | 882 | 113.18% |
| GME250117C00045000 | 2024-05-10 11:02AM EDT | 45.00 | 1.92 | 1.80 | 2.45 | -0.06 | -3.03% | 49 | 260 | 115.23% |
| GME250117C00050000 | 2024-05-10 3:36PM EDT | 50.00 | 1.54 | 1.39 | 2.00 | -0.61 | -28.37% | 55 | 1,942 | 112.89% |
| GME250117C00055000 | 2024-05-10 3:20PM EDT | 55.00 | 1.50 | 1.20 | 1.80 | -0.35 | -18.92% | 103 | 1,954 | 114.16% |
| GME250117C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 1.44 | 1.42 | 1.48 | -0.16 | -10.00% | 1,022 | 18,551 | 117.97% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-05-10 10:13AM EDT | 3.00 | 0.03 | 0.06 | 0.13 | -0.09 | -75.00% | 11 | 2,665 | 118.36% |
| GME250117P00005000 | 2024-05-10 10:42AM EDT | 5.00 | 0.25 | 0.20 | 0.27 | -0.05 | -16.67% | 19 | 973 | 102.54% |
| GME250117P00006000 | 2024-05-02 3:56PM EDT | 6.00 | 0.80 | 0.17 | 0.70 | 0.00 | - | 2 | 3 | 104.20% |
| GME250117P00007000 | 2024-05-06 11:50AM EDT | 7.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 41 | 100.20% |
| GME250117P00008000 | 2024-05-10 2:19PM EDT | 8.00 | 0.82 | 0.71 | 0.85 | -0.04 | -4.65% | 24 | 566 | 96.09% |
| GME250117P00009000 | 2024-05-10 9:56AM EDT | 9.00 | 1.15 | 0.68 | 1.60 | -0.55 | -32.35% | 7 | 261 | 98.00% |
| GME250117P00010000 | 2024-05-10 3:30PM EDT | 10.00 | 1.46 | 1.40 | 1.71 | -0.54 | -27.00% | 30 | 1,087 | 99.51% |
| GME250117P00011000 | 2024-05-09 3:38PM EDT | 11.00 | 2.10 | 1.25 | 3.10 | 0.00 | - | 3 | 109 | 105.03% |
| GME250117P00012000 | 2024-05-10 3:36PM EDT | 12.00 | 2.94 | 1.67 | 2.90 | +0.25 | +9.29% | 3 | 171 | 95.65% |
| GME250117P00013000 | 2024-05-10 10:37AM EDT | 13.00 | 2.79 | 2.66 | 2.95 | -0.31 | -10.00% | 289 | 651 | 96.34% |
| GME250117P00014000 | 2024-05-10 9:53AM EDT | 14.00 | 3.20 | 2.63 | 4.10 | -0.70 | -17.95% | 1 | 58 | 96.97% |
| GME250117P00015000 | 2024-05-10 1:09PM EDT | 15.00 | 4.00 | 3.70 | 4.45 | +0.05 | +1.27% | 46 | 823 | 99.90% |
| GME250117P00016000 | 2024-05-09 3:50PM EDT | 16.00 | 4.60 | 4.05 | 5.20 | 0.00 | - | 32 | 34 | 98.78% |
| GME250117P00017000 | 2024-05-10 3:55PM EDT | 17.00 | 5.20 | 5.00 | 5.40 | -0.95 | -15.45% | 37 | 49 | 97.66% |
| GME250117P00018000 | 2024-05-10 1:23PM EDT | 18.00 | 5.75 | 5.40 | 6.45 | -0.45 | -7.26% | 34 | 483 | 98.88% |
| GME250117P00019000 | 2024-05-10 10:41AM EDT | 19.00 | 6.70 | 5.80 | 7.90 | -0.80 | -10.67% | 7 | 1 | 103.25% |
| GME250117P00020000 | 2024-05-10 3:01PM EDT | 20.00 | 7.30 | 6.05 | 8.15 | -0.75 | -9.32% | 35 | 784 | 95.02% |
| GME250117P00023000 | 2024-05-03 3:49PM EDT | 23.00 | 10.65 | 8.25 | 11.00 | 0.00 | - | 6 | 299 | 100.10% |
| GME250117P00025000 | 2024-05-10 11:10AM EDT | 25.00 | 11.20 | 10.05 | 12.55 | -2.45 | -17.95% | 4 | 420 | 101.83% |
| GME250117P00027000 | 2024-05-02 1:37PM EDT | 27.00 | 16.52 | 11.60 | 14.00 | 0.00 | - | 1 | 31 | 99.61% |
| GME250117P00030000 | 2024-05-03 3:51PM EDT | 30.00 | 16.45 | 14.15 | 17.40 | 0.00 | - | 4 | 475 | 107.50% |
| GME250117P00032000 | 2024-05-03 3:48PM EDT | 32.00 | 18.15 | 15.50 | 18.95 | 0.00 | - | 4 | 36 | 102.61% |
| GME250117P00034000 | 2024-05-06 9:38AM EDT | 34.00 | 20.50 | 17.55 | 21.10 | 0.00 | - | - | 1 | 108.81% |
| GME250117P00035000 | 2024-04-30 3:05PM EDT | 35.00 | 20.60 | 18.50 | 21.90 | -3.65 | -15.05% | 1 | 123 | 108.62% |
| GME250117P00037000 | 2024-01-03 12:48PM EDT | 37.00 | 21.18 | 21.70 | 23.80 | 0.00 | - | 4 | 10 | 122.39% |
| GME250117P00040000 | 2024-04-30 3:13PM EDT | 40.00 | 29.31 | 22.70 | 26.50 | 0.00 | - | 20 | 303 | 106.45% |
| GME250117P00045000 | 2024-05-02 2:12PM EDT | 45.00 | 33.70 | 27.35 | 31.15 | 0.00 | - | 12 | 13 | 106.89% |
| GME250117P00050000 | 2024-05-03 10:21AM EDT | 50.00 | 37.55 | 32.20 | 35.85 | 0.00 | - | 2 | 95 | 108.37% |
| GME250117P00055000 | 2024-05-03 10:14AM EDT | 55.00 | 42.40 | 37.00 | 40.60 | 0.00 | - | 4 | 12 | 108.64% |
| GME250117P00060000 | 2024-05-10 3:56PM EDT | 60.00 | 43.00 | 42.00 | 45.00 | -1.25 | -2.82% | 133 | 42 | 105.76% |
