Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
17.818,89 -269,81 (-1,49%) Euro Stoxx 50
4.908,02 -81,86 (-1,64%) Dow Jones 30
37.795,57 -665,35 (-1,73%) Gold
2.331,30 -7,10 (-0,30%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
59.559,84 -2.238,00 (-3,62%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 2024-04-18 9:49AM EDT | 2.50 | 7.85 | 7.80 | 8.55 | 0.00 | - | 13 | 8 | 1,268.75% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 0.00% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 3.80 | 4.65 | 0.00 | - | 2 | 2 | 532.81% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 2.28 | 3.10 | 0.00 | - | 1 | 1 | 324.22% |
| GME240426C00009000 | 2024-04-25 9:48AM EDT | 9.00 | 1.60 | 1.50 | 2.02 | +0.11 | +5.56% | 13 | 136 | 255.47% |
| GME240426C00009500 | 2024-04-24 1:18PM EDT | 9.50 | 1.00 | 0.85 | 1.60 | 0.00 | - | 13 | 18 | 182.81% |
| GME240426C00010000 | 2024-04-25 9:34AM EDT | 10.00 | 0.64 | 0.51 | 0.78 | -0.30 | -31.91% | 9 | 2,110 | 94.53% |
| GME240426C00010500 | 2024-04-25 9:57AM EDT | 10.50 | 0.34 | 0.30 | 0.37 | -0.21 | -38.18% | 291 | 4,101 | 98.44% |
| GME240426C00011000 | 2024-04-25 9:59AM EDT | 11.00 | 0.16 | 0.16 | 0.18 | -0.14 | -46.67% | 1,988 | 8,196 | 109.38% |
| GME240426C00011500 | 2024-04-25 10:00AM EDT | 11.50 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 595 | 4,290 | 118.75% |
| GME240426C00012000 | 2024-04-25 9:56AM EDT | 12.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 577 | 6,125 | 135.94% |
| GME240426C00012500 | 2024-04-25 9:44AM EDT | 12.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 22 | 1,498 | 162.50% |
| GME240426C00013000 | 2024-04-25 9:51AM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 371 | 3,841 | 175.00% |
| GME240426C00013500 | 2024-04-25 9:49AM EDT | 13.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 71 | 1,134 | 193.75% |
| GME240426C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 3,246 | 200.00% |
| GME240426C00014500 | 2024-04-24 3:35PM EDT | 14.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 264 | 237.50% |
| GME240426C00015000 | 2024-04-25 9:51AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 79 | 2,275 | 231.25% |
| GME240426C00015500 | 2024-04-24 3:50PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 97 | 275 | 246.88% |
| GME240426C00016000 | 2024-04-25 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,481 | 250.00% |
| GME240426C00016500 | 2024-04-24 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 111 | 464 | 262.50% |
| GME240426C00017000 | 2024-04-24 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 415 | 281.25% |
| GME240426C00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 75 | 275.00% |
| GME240426C00018000 | 2024-04-24 3:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,584 | 287.50% |
| GME240426C00018500 | 2024-04-24 12:43PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 80 | 300.00% |
| GME240426C00019000 | 2024-04-24 3:55PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 225 | 312.50% |
| GME240426C00019500 | 2024-04-23 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 100.00% |
| GME240426C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,282 | 325.00% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 450 | 337.50% |
| GME240426C00021000 | 2024-04-24 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 754 | 350.00% |
| GME240426C00022000 | 2024-04-23 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,149 | 375.00% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 375.00% |
| GME240426C00023000 | 2024-04-19 3:38PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 295 | 387.50% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 412.50% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 425.00% |
| GME240426C00030000 | 2024-04-24 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,388 | 500.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 412.50% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 312.50% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 201 | 237.50% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 759 | 50.00% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 649 | 351.56% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 47 | 133 | 195.31% |
| GME240426P00009000 | 2024-04-24 3:50PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,633 | 115.63% |
| GME240426P00009500 | 2024-04-24 3:54PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 290 | 868 | 87.50% |
| GME240426P00010000 | 2024-04-25 9:59AM EDT | 10.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 231 | 3,877 | 71.88% |
| GME240426P00010500 | 2024-04-25 9:58AM EDT | 10.50 | 0.20 | 0.18 | 0.22 | +0.06 | +46.15% | 326 | 1,549 | 72.66% |
| GME240426P00011000 | 2024-04-25 9:52AM EDT | 11.00 | 0.50 | 0.48 | 0.57 | +0.11 | +28.21% | 147 | 825 | 75.00% |
| GME240426P00011500 | 2024-04-24 3:46PM EDT | 11.50 | 0.81 | 0.53 | 1.25 | 0.00 | - | 63 | 477 | 207.81% |
| GME240426P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 1.40 | 1.16 | 1.70 | +0.45 | +47.37% | 1 | 1,163 | 232.03% |
| GME240426P00012500 | 2024-04-24 3:43PM EDT | 12.50 | 1.82 | 1.47 | 2.20 | 0.00 | - | 29 | 80 | 270.31% |
| GME240426P00013000 | 2024-04-24 3:34PM EDT | 13.00 | 2.92 | 2.32 | 2.70 | 0.00 | - | 16 | 340 | 201.56% |
| GME240426P00013500 | 2024-04-24 3:36PM EDT | 13.50 | 3.18 | 2.71 | 3.40 | 0.00 | - | 2 | 141 | 260.94% |
| GME240426P00014000 | 2024-04-25 9:52AM EDT | 14.00 | 3.59 | 3.25 | 3.90 | -0.21 | -5.80% | 6 | 64 | 300.00% |
| GME240426P00014500 | 2024-04-24 3:09PM EDT | 14.50 | 4.21 | 3.35 | 4.40 | 0.00 | - | 1 | 1 | 485.16% |
| GME240426P00015000 | 2024-04-24 3:40PM EDT | 15.00 | 4.38 | 3.75 | 4.85 | 0.00 | - | 4 | 49 | 492.19% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 3.15 | 4.35 | 5.30 | 0.00 | - | 23 | 0 | 496.88% |
| GME240426P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.46 | 4.85 | 5.75 | 0.00 | - | 1 | 6 | 496.88% |
| GME240426P00016500 | 2024-04-24 2:11PM EDT | 16.50 | 6.35 | 5.40 | 6.20 | 0.00 | - | 1 | 2 | 493.75% |
| GME240426P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.48 | 5.90 | 6.70 | 0.00 | - | 10 | 0 | 514.84% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 6.45 | 7.20 | 0.00 | - | 1 | 0 | 535.94% |
| GME240426P00019000 | 2024-03-27 9:34AM EDT | 19.00 | 6.30 | 7.90 | 8.70 | 0.00 | - | 4 | 4 | 592.19% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 8.90 | 9.70 | 0.00 | - | 2 | 0 | 626.56% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 9.40 | 10.20 | 0.00 | - | 1 | 0 | 643.75% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 10.90 | 11.70 | 0.00 | - | 2 | 0 | 689.06% |
