Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
33.229,46 -202,05 (-0,60%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.557,20 +1.345,10 (+3,71%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2023-08-29 9:45AM EST | 3.00 | 16.00 | 12.30 | 16.00 | 0.00 | - | - | 1 | 210.16% |
| GME250620C00005000 | 2023-11-29 9:53AM EST | 5.00 | 11.00 | 9.00 | 12.45 | 0.00 | - | 1 | 17 | 74.90% |
| GME250620C00008000 | 2023-10-20 9:34AM EST | 8.00 | 8.00 | 5.00 | 9.00 | 0.00 | - | 1 | 9 | 82.67% |
| GME250620C00010000 | 2023-12-01 12:01PM EST | 10.00 | 8.74 | 7.15 | 9.50 | +0.32 | +3.80% | 1 | 35 | 89.33% |
| GME250620C00013000 | 2023-11-29 2:00PM EST | 13.00 | 8.11 | 5.90 | 8.50 | 0.00 | - | 6 | 104 | 89.77% |
| GME250620C00015000 | 2023-11-28 11:36AM EST | 15.00 | 4.75 | 5.25 | 7.30 | 0.00 | - | 3 | 43 | 85.25% |
| GME250620C00017000 | 2023-12-01 3:59PM EST | 17.00 | 5.30 | 5.25 | 6.15 | -1.42 | -21.13% | 3 | 32 | 85.16% |
| GME250620C00020000 | 2023-12-01 12:42PM EST | 20.00 | 5.08 | 2.95 | 5.45 | +0.63 | +14.16% | 2 | 84 | 74.61% |
| GME250620C00022000 | 2023-11-17 10:14AM EST | 22.00 | 3.30 | 2.95 | 5.15 | 0.00 | - | 4 | 146 | 78.20% |
| GME250620C00025000 | 2023-11-29 12:09PM EST | 25.00 | 4.27 | 2.09 | 5.15 | 0.00 | - | 6 | 63 | 79.52% |
| GME250620C00027000 | 2023-11-29 2:00PM EST | 27.00 | 4.45 | 2.09 | 4.90 | 0.00 | - | 30 | 17 | 81.88% |
| GME250620C00030000 | 2023-11-09 3:22PM EST | 30.00 | 1.58 | 2.09 | 4.45 | 0.00 | - | 2 | 40 | 84.13% |
| GME250620C00032000 | 2023-10-13 10:45AM EST | 32.00 | 2.47 | 1.21 | 2.20 | 0.00 | - | 1 | 12 | 65.50% |
| GME250620C00035000 | 2023-11-28 3:23PM EST | 35.00 | 2.16 | 2.01 | 3.65 | 0.00 | - | 8 | 21 | 85.45% |
| GME250620C00037000 | 2023-11-28 12:16PM EST | 37.00 | 2.00 | 1.99 | 3.65 | 0.00 | - | 1 | 3 | 87.79% |
| GME250620C00040000 | 2023-11-30 12:05PM EST | 40.00 | 2.21 | 1.47 | 3.20 | 0.00 | - | 4 | 163 | 84.45% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2023-11-28 3:47PM EST | 3.00 | 0.26 | 0.10 | 0.46 | 0.00 | - | 2 | 72 | 95.70% |
| GME250620P00005000 | 2023-11-15 9:30AM EST | 5.00 | 0.90 | 0.51 | 1.28 | 0.00 | - | 1 | 24 | 96.68% |
| GME250620P00008000 | 2023-11-21 12:01PM EST | 8.00 | 1.85 | 1.43 | 2.68 | 0.00 | - | 10 | 38 | 91.65% |
| GME250620P00010000 | 2023-11-29 2:19PM EST | 10.00 | 2.50 | 2.26 | 3.80 | 0.00 | - | 10 | 37 | 89.45% |
| GME250620P00013000 | 2023-12-01 10:12AM EST | 13.00 | 4.73 | 4.25 | 5.05 | +0.73 | +18.25% | 1 | 3 | 85.62% |
| GME250620P00015000 | 2023-12-01 2:42PM EST | 15.00 | 5.47 | 4.90 | 6.75 | -0.23 | -4.04% | 1 | 9 | 83.01% |
| GME250620P00017000 | 2023-10-30 9:09AM EST | 17.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GME250620P00020000 | 2023-11-30 10:21AM EST | 20.00 | 8.82 | 8.00 | 9.95 | 0.00 | - | - | 1 | 75.64% |
| GME250620P00022000 | 2023-10-27 9:23AM EST | 22.00 | 12.21 | 9.00 | 14.00 | 0.00 | - | 18 | 0 | 88.26% |
| GME250620P00040000 | 2023-10-20 1:13PM EST | 40.00 | 27.24 | 25.50 | 30.00 | 0.00 | - | 1 | 5 | 94.41% |
