Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
18.220,50 +82,85 (+0,46%) Euro Stoxx 50
5.031,37 +23,20 (+0,46%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.331,40 -10,70 (-0,46%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.370,43 +471,27 (+0,76%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 512.50% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426C00009000 | 2024-04-23 3:57PM EDT | 9.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| GME240426C00009500 | 2024-04-23 10:10AM EDT | 9.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426C00010000 | 2024-04-23 3:59PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 0.00% |
| GME240426C00010500 | 2024-04-23 3:59PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,240 | 0 | 12.50% |
| GME240426C00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,825 | 0 | 25.00% |
| GME240426C00011500 | 2024-04-23 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 50.00% |
| GME240426C00012000 | 2024-04-23 3:41PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 50.00% |
| GME240426C00012500 | 2024-04-23 3:37PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GME240426C00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 50.00% |
| GME240426C00013500 | 2024-04-22 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| GME240426C00014000 | 2024-04-23 2:31PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| GME240426C00014500 | 2024-04-23 2:11PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240426C00015000 | 2024-04-23 3:26PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| GME240426C00015500 | 2024-04-23 3:47PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240426C00016000 | 2024-04-23 3:47PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| GME240426C00016500 | 2024-04-23 3:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240426C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240426C00017500 | 2024-04-19 3:09PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240426C00018000 | 2024-04-23 2:45PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240426C00018500 | 2024-04-22 1:43PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240426C00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240426C00019500 | 2024-04-23 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240426C00020000 | 2024-04-23 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| GME240426C00021000 | 2024-04-23 9:35AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GME240426C00022000 | 2024-04-23 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240426C00023000 | 2024-04-19 3:38PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GME240426P00009000 | 2024-04-23 3:46PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| GME240426P00009500 | 2024-04-23 3:31PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| GME240426P00010000 | 2024-04-23 3:56PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 6.25% |
| GME240426P00010500 | 2024-04-23 3:27PM EDT | 10.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| GME240426P00011000 | 2024-04-23 3:41PM EDT | 11.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240426P00011500 | 2024-04-23 12:31PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GME240426P00012000 | 2024-04-23 3:41PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| GME240426P00012500 | 2024-04-23 3:39PM EDT | 12.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240426P00013000 | 2024-04-23 2:01PM EDT | 13.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240426P00013500 | 2024-04-19 1:45PM EDT | 13.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240426P00014000 | 2024-04-23 11:16AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240426P00014500 | 2024-04-22 9:58AM EDT | 14.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00015000 | 2024-04-23 3:00PM EDT | 15.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240426P00016000 | 2024-04-11 3:09PM EDT | 16.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00016500 | 2024-04-11 2:47PM EDT | 16.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00017000 | 2024-04-05 3:29PM EDT | 17.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00019000 | 2024-03-27 9:34AM EDT | 19.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
