Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.583,67 +934,77 (+2,78%) CMC Crypto 200
785,88 +21,19 (+2,77%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
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 | 2.33 | 4.15 | +0.22 | +10.58% | 1 | 5 | 397.66% |
| GME231201C00010500 | 2023-11-28 3:50PM EST | 10.50 | 3.05 | 2.89 | 3.10 | +1.55 | +103.33% | 19 | 11 | 106.25% |
| GME231201C00011000 | 2023-11-28 11:04AM EST | 11.00 | 1.93 | 2.41 | 2.59 | +0.95 | +96.94% | 81 | 983 | 96.88% |
| GME231201C00011500 | 2023-11-28 2:48PM EST | 11.50 | 1.64 | 1.62 | 2.25 | +1.04 | +173.33% | 480 | 529 | 180.47% |
| GME231201C00012000 | 2023-11-28 3:59PM EST | 12.00 | 1.56 | 1.43 | 1.67 | +1.25 | +403.23% | 1,312 | 758 | 89.06% |
| GME231201C00012500 | 2023-11-28 3:59PM EST | 12.50 | 1.15 | 1.11 | 1.17 | +1.01 | +721.43% | 6,137 | 2,532 | 91.41% |
| GME231201C00013000 | 2023-11-28 3:59PM EST | 13.00 | 0.83 | 0.81 | 0.84 | +0.75 | +937.50% | 13,267 | 2,525 | 98.83% |
| GME231201C00013500 | 2023-11-28 3:59PM EST | 13.50 | 0.58 | 0.58 | 0.59 | +0.52 | +866.67% | 8,266 | 1,678 | 104.69% |
| GME231201C00014000 | 2023-11-28 3:59PM EST | 14.00 | 0.42 | 0.41 | 0.42 | +0.37 | +740.00% | 10,376 | 2,172 | 111.33% |
| GME231201C00014500 | 2023-11-28 3:59PM EST | 14.50 | 0.30 | 0.29 | 0.30 | +0.26 | +650.00% | 2,272 | 1,246 | 117.19% |
| GME231201C00015000 | 2023-11-28 3:59PM EST | 15.00 | 0.23 | 0.21 | 0.23 | +0.20 | +666.67% | 8,530 | 3,452 | 125.00% |
| GME231201C00015500 | 2023-11-28 3:59PM EST | 15.50 | 0.17 | 0.17 | 0.18 | +0.14 | +466.67% | 1,415 | 2,237 | 134.77% |
| GME231201C00016000 | 2023-11-28 3:59PM EST | 16.00 | 0.14 | 0.13 | 0.14 | +0.11 | +366.67% | 3,147 | 2,526 | 141.41% |
| GME231201C00016500 | 2023-11-28 3:59PM EST | 16.50 | 0.11 | 0.11 | 0.12 | +0.10 | +1,000.00% | 516 | 523 | 151.56% |
| GME231201C00017000 | 2023-11-28 3:58PM EST | 17.00 | 0.09 | 0.09 | 0.10 | +0.07 | +350.00% | 943 | 798 | 159.38% |
| GME231201C00017500 | 2023-11-28 3:49PM EST | 17.50 | 0.06 | 0.06 | 0.08 | +0.05 | +500.00% | 187 | 327 | 161.72% |
| GME231201C00018000 | 2023-11-28 3:59PM EST | 18.00 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 1,143 | 1,499 | 171.88% |
| GME231201C00018500 | 2023-11-28 3:59PM EST | 18.50 | 0.05 | 0.05 | 0.08 | +0.03 | +150.00% | 246 | 43 | 184.38% |
| GME231201C00019000 | 2023-11-28 3:59PM EST | 19.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 1,003 | 178 | 190.63% |
| GME231201C00019500 | 2023-11-28 3:00PM EST | 19.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 137 | 217 | 196.88% |
| GME231201C00020000 | 2023-11-28 3:59PM EST | 20.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 2,045 | 1,760 | 212.50% |
| GME231201C00020500 | 2023-11-14 9:53AM EST | 20.50 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 112 | 214.06% |
| GME231201C00021000 | 2023-11-28 12:10PM EST | 21.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 80 | 382 | 196.88% |
| GME231201C00022000 | 2023-11-28 2:10PM EST | 22.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 45 | 256 | 228.13% |
| GME231201C00022500 | 2023-11-28 3:45PM EST | 22.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 147 | 75 | 221.88% |
| GME231201C00023000 | 2023-11-28 3:06PM EST | 23.00 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 59 | 5 | 237.50% |
| GME231201C00024000 | 2023-11-28 10:33AM EST | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 29 | 225.00% |
| GME231201C00024500 | 2023-11-24 12:32PM EST | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 231.25% |
| GME231201C00025000 | 2023-11-28 3:33PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 295 | 243 | 237.50% |
| GME231201C00030000 | 2023-11-28 3:52PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 597 | 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 | 625.00% |
| 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 | 181.25% |
| GME231201P00009000 | 2023-11-27 9:56AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 162.50% |
| GME231201P00009500 | 2023-11-27 12:40PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 411 | 143.75% |
| GME231201P00010000 | 2023-11-28 11:59AM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 556 | 125.00% |
| GME231201P00010500 | 2023-11-28 3:49PM EST | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 196 | 831 | 121.88% |
| GME231201P00011000 | 2023-11-28 3:59PM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 3,710 | 586 | 103.13% |
| GME231201P00011500 | 2023-11-28 3:42PM EST | 11.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 1,382 | 843 | 104.69% |
| GME231201P00012000 | 2023-11-28 3:58PM EST | 12.00 | 0.08 | 0.07 | 0.08 | -0.27 | -77.14% | 3,062 | 1,075 | 95.31% |
| GME231201P00012500 | 2023-11-28 3:59PM EST | 12.50 | 0.17 | 0.15 | 0.17 | -0.44 | -72.13% | 3,825 | 598 | 93.75% |
| GME231201P00013000 | 2023-11-28 3:59PM EST | 13.00 | 0.33 | 0.32 | 0.34 | -0.82 | -71.30% | 1,785 | 594 | 97.66% |
| GME231201P00013500 | 2023-11-28 3:58PM EST | 13.50 | 0.59 | 0.57 | 0.59 | -0.91 | -60.67% | 1,549 | 71 | 101.95% |
| GME231201P00014000 | 2023-11-28 3:48PM EST | 14.00 | 0.99 | 0.90 | 0.95 | -0.81 | -45.00% | 526 | 119 | 111.33% |
| GME231201P00014500 | 2023-11-28 3:53PM EST | 14.50 | 1.26 | 1.22 | 1.32 | -1.33 | -51.35% | 86 | 33 | 110.16% |
| GME231201P00015000 | 2023-11-28 1:40PM EST | 15.00 | 1.72 | 1.67 | 1.76 | -1.26 | -42.28% | 55 | 21 | 121.48% |
| GME231201P00015500 | 2023-11-28 3:48PM EST | 15.50 | 2.16 | 2.00 | 2.73 | -0.75 | -25.77% | 4 | 13 | 178.13% |
| GME231201P00016000 | 2023-11-28 11:37AM EST | 16.00 | 2.96 | 2.22 | 4.65 | -1.03 | -25.81% | 2 | 45 | 314.84% |
| GME231201P00016500 | 2023-11-28 11:00AM EST | 16.50 | 3.91 | 2.85 | 5.15 | -0.57 | -12.72% | 2 | 10 | 350.00% |
| GME231201P00017000 | 2023-11-17 1:37PM EST | 17.00 | 4.10 | 3.05 | 5.30 | 0.00 | - | 2 | 3 | 306.25% |
| GME231201P00017500 | 2023-11-28 3:06PM EST | 17.50 | 4.67 | 3.75 | 5.70 | +0.64 | +15.88% | 3 | 0 | 335.94% |
| GME231201P00018000 | 2023-11-17 11:15AM EST | 18.00 | 5.27 | 3.90 | 6.30 | 0.00 | - | 2 | 23 | 327.34% |
| GME231201P00018500 | 2023-11-10 1:40PM EST | 18.50 | 5.76 | 4.35 | 7.15 | 0.00 | - | 1 | 5 | 376.95% |
| GME231201P00019000 | 2023-11-28 2:48PM EST | 19.00 | 6.37 | 4.65 | 7.40 | -0.58 | -8.35% | 1 | 5 | 342.58% |
| GME231201P00019500 | 2023-11-27 10:20AM EST | 19.50 | 7.41 | 5.40 | 7.90 | 0.00 | - | 3 | 0 | 386.72% |
| GME231201P00020000 | 2023-11-27 10:32AM EST | 20.00 | 7.88 | 5.35 | 8.65 | 0.00 | - | 1 | 1 | 365.63% |
| GME231201P00020500 | 2023-11-27 10:18AM EST | 20.50 | 8.47 | 6.15 | 9.10 | 0.00 | - | 1 | 0 | 410.16% |
| GME231201P00022000 | 2023-10-24 10:54AM EST | 22.00 | 8.39 | 9.35 | 10.10 | 0.00 | - | - | 0 | 580.47% |
| GME231201P00023000 | 2023-11-27 3:57PM EST | 23.00 | 10.90 | 8.35 | 11.65 | 0.00 | - | 4 | 0 | 440.63% |
| GME231201P00024000 | 2023-10-16 2:02PM EST | 24.00 | 9.60 | 10.45 | 11.15 | 0.00 | - | - | 10 | 400.78% |
