Deutsche Märkte öffnen in 6 Stunden 19 Minuten
Nikkei 225
37.963,39 -496,69 (-1,29%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.322,26 -1.967,18 (-3,16%) CMC Crypto 200
1.391,47 -32,63 (-2,29%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 7.30 | 10.25 | 0.00 | - | 13 | 14 | 1,703.13% |
| 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 | 3.30 | 6.25 | 0.00 | - | 2 | 2 | 693.75% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 1.82 | 4.75 | 0.00 | - | 1 | 1 | 485.94% |
| GME240426C00009000 | 2024-04-24 12:51PM EDT | 9.00 | 1.49 | 1.34 | 3.65 | +0.34 | +29.57% | 3 | 136 | 448.44% |
| GME240426C00009500 | 2024-04-24 10:52AM EDT | 9.50 | 1.00 | 0.90 | 3.15 | +0.31 | +44.93% | 13 | 30 | 391.41% |
| GME240426C00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.94 | 0.94 | 1.00 | +0.64 | +213.33% | 1,326 | 2,219 | 98.44% |
| GME240426C00010500 | 2024-04-24 3:59PM EDT | 10.50 | 0.55 | 0.55 | 0.57 | +0.45 | +450.00% | 7,321 | 4,435 | 93.75% |
| GME240426C00011000 | 2024-04-24 3:59PM EDT | 11.00 | 0.30 | 0.29 | 0.30 | +0.25 | +500.00% | 13,912 | 7,194 | 101.56% |
| GME240426C00011500 | 2024-04-24 3:59PM EDT | 11.50 | 0.18 | 0.16 | 0.18 | +0.15 | +500.00% | 4,230 | 3,793 | 117.97% |
| GME240426C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.11 | 0.09 | 0.11 | +0.09 | +450.00% | 4,698 | 4,162 | 131.25% |
| GME240426C00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 946 | 1,206 | 146.09% |
| GME240426C00013000 | 2024-04-24 3:58PM EDT | 13.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 901 | 3,721 | 168.75% |
| GME240426C00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 316 | 916 | 181.25% |
| GME240426C00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,775 | 2,394 | 198.44% |
| GME240426C00014500 | 2024-04-24 3:35PM EDT | 14.50 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 25 | 249 | 221.88% |
| GME240426C00015000 | 2024-04-24 3:49PM EDT | 15.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 337 | 2,213 | 228.13% |
| GME240426C00015500 | 2024-04-24 3:49PM EDT | 15.50 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 97 | 264 | 284.38% |
| GME240426C00016000 | 2024-04-24 3:52PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 168 | 1,360 | 243.75% |
| GME240426C00016500 | 2024-04-24 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 111 | 411 | 353.13% |
| GME240426C00017000 | 2024-04-24 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 93 | 354 | 262.50% |
| GME240426C00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 65 | 250.00% |
| GME240426C00018000 | 2024-04-24 3:49PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,578 | 262.50% |
| GME240426C00018500 | 2024-04-24 12:43PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 63 | 275.00% |
| GME240426C00019000 | 2024-04-24 11:25AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 198 | 287.50% |
| GME240426C00019500 | 2024-04-23 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 61 | 300.00% |
| GME240426C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,255 | 312.50% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 450 | 325.00% |
| GME240426C00021000 | 2024-04-24 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 724 | 337.50% |
| GME240426C00022000 | 2024-04-23 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,149 | 350.00% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 362.50% |
| GME240426C00023000 | 2024-04-19 3:38PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 295 | 375.00% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 387.50% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 412.50% |
| GME240426C00030000 | 2024-04-24 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,388 | 487.50% |
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 | 425.00% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 337.50% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 201 | 250.00% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 759 | 218.75% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 187.50% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 133 | 150.00% |
| GME240426P00009000 | 2024-04-24 3:50PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 1,626 | 125.00% |
| GME240426P00009500 | 2024-04-24 3:54PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 290 | 858 | 110.94% |
| GME240426P00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,122 | 3,410 | 93.75% |
| GME240426P00010500 | 2024-04-24 3:59PM EDT | 10.50 | 0.14 | 0.13 | 0.14 | -0.26 | -65.00% | 1,637 | 806 | 95.31% |
| GME240426P00011000 | 2024-04-24 3:59PM EDT | 11.00 | 0.39 | 0.35 | 0.39 | -0.49 | -55.68% | 347 | 794 | 103.13% |
| GME240426P00011500 | 2024-04-24 3:46PM EDT | 11.50 | 0.81 | 0.62 | 0.85 | -0.54 | -40.00% | 63 | 524 | 116.41% |
| GME240426P00012000 | 2024-04-24 3:37PM EDT | 12.00 | 0.95 | 0.96 | 1.71 | -0.88 | -48.09% | 63 | 1,182 | 197.66% |
| GME240426P00012500 | 2024-04-24 3:43PM EDT | 12.50 | 1.82 | 1.31 | 2.60 | -0.54 | -22.88% | 29 | 96 | 282.81% |
| GME240426P00013000 | 2024-04-24 3:34PM EDT | 13.00 | 2.92 | 1.83 | 4.10 | -0.09 | -2.99% | 16 | 346 | 495.70% |
| GME240426P00013500 | 2024-04-24 3:36PM EDT | 13.50 | 3.18 | 2.03 | 4.70 | +0.12 | +3.92% | 2 | 143 | 502.34% |
| GME240426P00014000 | 2024-04-24 11:06AM EDT | 14.00 | 3.80 | 2.72 | 5.25 | -0.20 | -5.00% | 8 | 65 | 578.91% |
| GME240426P00014500 | 2024-04-24 3:09PM EDT | 14.50 | 4.21 | 2.82 | 5.75 | -0.20 | -4.54% | 1 | 1 | 544.53% |
| GME240426P00015000 | 2024-04-23 3:00PM EDT | 15.00 | 4.38 | 3.70 | 5.05 | -0.39 | -8.18% | 4 | 49 | 414.06% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 3.15 | 3.70 | 6.75 | 0.00 | - | 23 | 0 | 582.81% |
| GME240426P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.46 | 4.30 | 7.20 | +0.60 | +12.35% | 1 | 6 | 619.53% |
| GME240426P00016500 | 2024-04-24 2:11PM EDT | 16.50 | 6.35 | 4.35 | 7.70 | +1.03 | +19.36% | 1 | 3 | 556.25% |
| GME240426P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.48 | 5.30 | 8.20 | +0.63 | +10.77% | 10 | 10 | 671.09% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 5.80 | 8.70 | 0.00 | - | 1 | 0 | 694.53% |
| GME240426P00019000 | 2024-03-27 9:34AM EDT | 19.00 | 6.30 | 7.10 | 10.20 | 0.00 | - | 4 | 4 | 718.75% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 8.05 | 11.20 | 0.00 | - | 2 | 0 | 746.88% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 8.90 | 11.70 | 0.00 | - | 1 | 0 | 837.50% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 10.00 | 13.20 | 0.00 | - | 2 | 0 | 804.69% |
