Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.579,86 -268,11 (-0,46%) CMC Crypto 200
1.299,93 -65,19 (-4,78%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:11.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00011500 | 2024-05-07 3:31PM EDT | 2024-05-10 | 5.50 | 4.60 | 5.45 | +0.60 | +12.24% | 161 | 5,204 | 317.97% |
| GME240517C00011500 | 2024-05-07 1:25PM EDT | 2024-05-17 | 5.33 | 4.60 | 5.45 | +0.98 | +22.53% | 7 | 918 | 174.22% |
| GME240524C00011500 | 2024-05-07 3:48PM EDT | 2024-05-24 | 5.34 | 4.75 | 5.95 | +0.24 | +4.71% | 101 | 147 | 181.45% |
| GME240531C00011500 | 2024-05-07 3:26PM EDT | 2024-05-31 | 5.85 | 4.65 | 6.50 | +2.54 | +76.74% | 66 | 91 | 175.98% |
| GME240607C00011500 | 2024-05-07 2:08PM EDT | 2024-06-07 | 5.28 | 5.00 | 6.50 | +1.28 | +32.00% | 30 | 168 | 169.63% |
| GME240614C00011500 | 2024-05-07 10:16AM EDT | 2024-06-14 | 4.85 | 4.65 | 6.75 | -0.55 | -10.19% | 1 | 5 | 149.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00011500 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 708 | 2,317 | 225.00% |
| GME240517P00011500 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.21 | 0.15 | 0.21 | -0.22 | -51.16% | 275 | 739 | 165.63% |
| GME240524P00011500 | 2024-05-07 2:56PM EDT | 2024-05-24 | 0.43 | 0.28 | 0.60 | -0.22 | -33.85% | 252 | 1,269 | 168.16% |
| GME240531P00011500 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.44 | 0.37 | 0.67 | -0.33 | -42.86% | 17 | 45 | 150.59% |
| GME240607P00011500 | 2024-05-06 12:38PM EDT | 2024-06-07 | 0.68 | 0.50 | 0.83 | -0.37 | -35.24% | 1 | 38 | 145.90% |
| GME240614P00011500 | 2024-05-02 1:16PM EDT | 2024-06-14 | 1.32 | 0.24 | 1.55 | 0.00 | - | - | 11 | 149.80% |
