Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.588,74 -1.625,11 (-2,79%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00012000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 5.40 | 5.25 | 5.55 | -0.70 | -11.48% | 743 | 22,665 | 174.22% |
| GME240524C00012000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 5.50 | 5.35 | 6.15 | -1.01 | -15.51% | 476 | 7,936 | 166.41% |
| GME240531C00012000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 5.80 | 4.95 | 7.10 | -0.78 | -11.85% | 42 | 609 | 170.12% |
| GME240607C00012000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 5.80 | 5.35 | 7.15 | -0.40 | -6.45% | 19 | 158 | 168.16% |
| GME240614C00012000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 5.00 | 5.35 | 6.60 | 0.00 | - | 1 | 25 | 127.34% |
| GME240621C00012000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 5.70 | 5.75 | 6.45 | -0.95 | -14.29% | 3,295 | 12,402 | 126.17% |
| GME240628C00012000 | 2024-05-10 9:59AM EDT | 2024-06-28 | 7.85 | 5.65 | 6.90 | +2.75 | +53.92% | 4 | 1 | 128.71% |
| GME240719C00012000 | 2024-05-10 2:46PM EDT | 2024-07-19 | 6.01 | 5.85 | 7.80 | -1.29 | -17.67% | 101 | 535 | 136.62% |
| GME241018C00012000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 7.00 | 6.20 | 7.65 | -0.25 | -3.45% | 15 | 1,732 | 93.36% |
| GME250117C00012000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 9.27 | 6.75 | 9.00 | +2.67 | +40.45% | 1 | 325 | 98.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00012000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 2,228 | 4,781 | 167.97% |
| GME240524P00012000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.23 | 0.19 | 0.26 | -0.03 | -11.54% | 391 | 476 | 154.69% |
| GME240531P00012000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.47 | 0.25 | 0.48 | +0.12 | +34.29% | 97 | 180 | 146.09% |
| GME240607P00012000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.51 | 0.40 | 0.56 | +0.07 | +15.91% | 60 | 260 | 138.87% |
| GME240614P00012000 | 2024-05-10 11:39AM EDT | 2024-06-14 | 0.60 | 0.52 | 0.92 | -0.24 | -28.57% | 2 | 11 | 144.73% |
| GME240621P00012000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 0.80 | 0.66 | 0.79 | +0.05 | +6.67% | 380 | 8,151 | 132.52% |
| GME240628P00012000 | 2024-05-09 2:56PM EDT | 2024-06-28 | 1.10 | 0.07 | 2.94 | 0.00 | - | 1 | 1 | 171.68% |
| GME240719P00012000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 1.28 | 0.78 | 1.29 | +0.28 | +28.00% | 61 | 278 | 119.63% |
| GME241018P00012000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 1.61 | 1.57 | 2.00 | -0.33 | -17.01% | 5 | 426 | 103.81% |
| GME250117P00012000 | 2024-05-10 3:36PM EDT | 2025-01-17 | 2.94 | 1.67 | 2.90 | +0.25 | +9.29% | 3 | 171 | 95.65% |
