Deutsche Märkte geschlossen
DAX
15.992,67 +26,30 (+0,16%) Euro Stoxx 50
4.348,02 -6,39 (-0,15%) Dow Jones 30
35.378,16 +44,69 (+0,13%) Gold
2.042,00 +29,60 (+1,47%) EUR/USD
1,0985 +0,0026 (+0,24%) Bitcoin EUR
34.711,16 +1.050,64 (+3,12%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EST. Markt geöffnet.
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231201C00010000 | 2023-11-27 3:31PM EST | 10.00 | 2.30 | 2.21 | 3.70 | +0.22 | +10.58% | 1 | 5 | 311.72% |
| GME231201C00010500 | 2023-11-28 12:10PM EST | 10.50 | 2.12 | 2.13 | 2.98 | +0.62 | +41.33% | 17 | 11 | 205.47% |
| GME231201C00011000 | 2023-11-28 11:04AM EST | 11.00 | 1.93 | 1.88 | 2.59 | +0.95 | +96.94% | 81 | 983 | 209.77% |
| GME231201C00011500 | 2023-11-28 12:27PM EST | 11.50 | 1.80 | 1.60 | 1.95 | +1.20 | +200.00% | 176 | 529 | 136.72% |
| GME231201C00012000 | 2023-11-28 12:47PM EST | 12.00 | 1.36 | 1.28 | 1.40 | +1.05 | +338.71% | 1,136 | 758 | 69.53% |
| GME231201C00012500 | 2023-11-28 12:43PM EST | 12.50 | 0.94 | 0.85 | 0.95 | +0.80 | +571.43% | 5,638 | 2,532 | 67.19% |
| GME231201C00013000 | 2023-11-28 12:50PM EST | 13.00 | 0.60 | 0.60 | 0.63 | +0.52 | +650.00% | 10,145 | 2,525 | 80.86% |
| GME231201C00013500 | 2023-11-28 12:49PM EST | 13.50 | 0.41 | 0.40 | 0.41 | +0.35 | +583.33% | 6,071 | 1,678 | 88.67% |
| GME231201C00014000 | 2023-11-28 12:49PM EST | 14.00 | 0.29 | 0.27 | 0.30 | +0.24 | +480.00% | 7,949 | 2,172 | 99.22% |
| GME231201C00014500 | 2023-11-28 12:48PM EST | 14.50 | 0.20 | 0.19 | 0.21 | +0.16 | +400.00% | 1,711 | 1,246 | 107.42% |
| GME231201C00015000 | 2023-11-28 12:50PM EST | 15.00 | 0.14 | 0.14 | 0.15 | +0.11 | +366.67% | 6,105 | 3,452 | 115.63% |
| GME231201C00015500 | 2023-11-28 12:43PM EST | 15.50 | 0.12 | 0.10 | 0.13 | +0.09 | +300.00% | 1,203 | 2,237 | 125.78% |
| GME231201C00016000 | 2023-11-28 12:47PM EST | 16.00 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 1,830 | 2,526 | 132.03% |
| GME231201C00016500 | 2023-11-28 12:44PM EST | 16.50 | 0.06 | 0.07 | 0.08 | +0.05 | +500.00% | 157 | 523 | 142.97% |
| GME231201C00017000 | 2023-11-28 12:41PM EST | 17.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 517 | 798 | 152.34% |
| GME231201C00017500 | 2023-11-28 12:44PM EST | 17.50 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 153 | 327 | 160.16% |
| GME231201C00018000 | 2023-11-28 12:39PM EST | 18.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 831 | 1,499 | 165.63% |
| GME231201C00018500 | 2023-11-28 12:03PM EST | 18.50 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 202 | 43 | 178.13% |
| GME231201C00019000 | 2023-11-28 12:47PM EST | 19.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 673 | 178 | 181.25% |
| GME231201C00019500 | 2023-11-28 12:42PM EST | 19.50 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 119 | 217 | 181.25% |
| GME231201C00020000 | 2023-11-28 12:47PM EST | 20.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,680 | 1,760 | 190.63% |
| GME231201C00020500 | 2023-11-14 9:53AM EST | 20.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 112 | 206.25% |
| GME231201C00021000 | 2023-11-28 12:10PM EST | 21.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 79 | 382 | 203.13% |
| GME231201C00022000 | 2023-11-28 12:12PM EST | 22.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 42 | 256 | 218.75% |
| GME231201C00022500 | 2023-11-28 12:39PM EST | 22.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 113 | 75 | 228.13% |
| GME231201C00023000 | 2023-11-28 10:52AM EST | 23.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 1 | 5 | 225.00% |
| GME231201C00024000 | 2023-11-28 10:33AM EST | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 29 | 231.25% |
| GME231201C00024500 | 2023-11-24 12:32PM EST | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 237.50% |
| GME231201C00025000 | 2023-11-28 12:45PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 243 | 225.00% |
| GME231201C00030000 | 2023-11-28 12:46PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 561 | 3,647 | 275.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231201P00002500 | 2023-11-27 1:30PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 600.00% |
| GME231201P00005000 | 2023-11-13 10:59AM EST | 5.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 418.75% |
| GME231201P00008500 | 2023-11-10 9:40AM EST | 8.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 175.00% |
| GME231201P00009000 | 2023-11-27 9:56AM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 34 | 168.75% |
| GME231201P00009500 | 2023-11-27 12:40PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 411 | 137.50% |
| GME231201P00010000 | 2023-11-28 11:59AM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 556 | 118.75% |
| GME231201P00010500 | 2023-11-28 12:32PM EST | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 157 | 831 | 118.75% |
| GME231201P00011000 | 2023-11-28 12:21PM EST | 11.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 3,669 | 586 | 103.13% |
| GME231201P00011500 | 2023-11-28 12:47PM EST | 11.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 693 | 843 | 92.97% |
| GME231201P00012000 | 2023-11-28 12:45PM EST | 12.00 | 0.08 | 0.07 | 0.08 | -0.27 | -77.14% | 2,495 | 1,075 | 87.50% |
| GME231201P00012500 | 2023-11-28 12:48PM EST | 12.50 | 0.16 | 0.17 | 0.19 | -0.45 | -73.77% | 2,302 | 598 | 89.06% |
| GME231201P00013000 | 2023-11-28 12:41PM EST | 13.00 | 0.35 | 0.32 | 0.37 | -0.80 | -69.57% | 794 | 594 | 87.89% |
| GME231201P00013500 | 2023-11-28 12:49PM EST | 13.50 | 0.65 | 0.65 | 0.68 | -0.85 | -56.67% | 548 | 71 | 100.78% |
| GME231201P00014000 | 2023-11-28 12:38PM EST | 14.00 | 1.02 | 0.95 | 1.07 | -0.78 | -43.33% | 490 | 119 | 105.47% |
| GME231201P00014500 | 2023-11-28 12:25PM EST | 14.50 | 1.51 | 1.36 | 1.45 | -1.08 | -41.70% | 71 | 33 | 110.16% |
| GME231201P00015000 | 2023-11-28 12:03PM EST | 15.00 | 1.95 | 1.71 | 2.06 | -1.03 | -34.56% | 44 | 21 | 128.13% |
| GME231201P00015500 | 2023-11-22 11:00AM EST | 15.50 | 2.91 | 2.07 | 2.75 | 0.00 | - | 2 | 13 | 155.08% |
| GME231201P00016000 | 2023-11-28 11:37AM EST | 16.00 | 2.96 | 2.62 | 4.65 | -1.03 | -25.81% | 2 | 45 | 330.86% |
| GME231201P00016500 | 2023-11-28 11:00AM EST | 16.50 | 3.91 | 3.05 | 5.15 | -0.57 | -12.72% | 2 | 10 | 346.09% |
| GME231201P00017000 | 2023-11-17 1:37PM EST | 17.00 | 4.10 | 3.55 | 5.30 | 0.00 | - | 2 | 3 | 331.64% |
| GME231201P00017500 | 2023-10-25 2:27PM EST | 17.50 | 4.03 | 4.95 | 5.50 | 0.00 | - | 3 | 0 | 411.33% |
| GME231201P00018000 | 2023-11-17 11:15AM EST | 18.00 | 5.27 | 4.40 | 6.20 | 0.00 | - | 2 | 23 | 341.41% |
| GME231201P00018500 | 2023-11-10 1:40PM EST | 18.50 | 5.76 | 4.80 | 7.20 | 0.00 | - | 1 | 5 | 401.95% |
| GME231201P00019000 | 2023-11-27 9:37AM EST | 19.00 | 6.95 | 5.45 | 7.65 | 0.00 | - | 5 | 5 | 429.30% |
| GME231201P00019500 | 2023-11-27 10:20AM EST | 19.50 | 7.41 | 5.85 | 8.15 | 0.00 | - | 3 | 0 | 434.38% |
| GME231201P00020000 | 2023-11-27 10:32AM EST | 20.00 | 7.88 | 6.45 | 8.65 | 0.00 | - | 1 | 1 | 460.55% |
| GME231201P00020500 | 2023-11-27 10:18AM EST | 20.50 | 8.47 | 6.80 | 9.15 | 0.00 | - | 1 | 0 | 458.59% |
| GME231201P00022000 | 2023-10-24 10:54AM EST | 22.00 | 8.39 | 9.35 | 10.10 | 0.00 | - | - | 0 | 553.91% |
| GME231201P00023000 | 2023-11-27 3:57PM EST | 23.00 | 10.90 | 9.30 | 11.65 | 0.00 | - | 4 | 0 | 523.44% |
| GME231201P00024000 | 2023-10-16 2:02PM EST | 24.00 | 9.60 | 10.45 | 11.15 | 0.00 | - | - | 10 | 328.91% |
