Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.050,11 +132,83 (+0,74%) Euro Stoxx 50
4.973,15 +34,14 (+0,69%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,80 +18,30 (+0,78%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
59.777,24 +552,23 (+0,93%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:10.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00010000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.20 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| GME240503C00010000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.23 | 0.00 | 0.00 | 0.00 | - | 86 | 469 | 0.00% |
| GME240510C00010000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240517C00010000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6,137 | 0 | 0.00% |
| GME240524C00010000 | 2024-04-25 3:46PM EDT | 2024-05-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,096 | 2,024 | 0.00% |
| GME240531C00010000 | 2024-04-25 3:38PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240621C00010000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GME240719C00010000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GME241018C00010000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 345 | 0.00% |
| GME250117C00010000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GME250620C00010000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME260116C00010000 | 2024-04-25 12:09PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,184 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00010000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,264 | 4,150 | 50.00% |
| GME240503P00010000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| GME240510P00010000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GME240517P00010000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| GME240524P00010000 | 2024-04-25 10:38AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME240531P00010000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 112 | 12.50% |
| GME240621P00010000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GME240719P00010000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1,116 | 6.25% |
| GME241018P00010000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 6.25% |
| GME250117P00010000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,085 | 3.13% |
| GME250620P00010000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME260116P00010000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
