Deutsche Märkte öffnen in 8 Stunden 28 Minuten
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.909,86 -483,72 (-1,90%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00013000 | 2023-08-30 11:36AM EDT | 2023-09-29 | 5.30 | 3.55 | 4.85 | 0.00 | - | 2 | 8 | 141.41% |
| GME231006C00013000 | 2023-09-19 10:03AM EDT | 2023-10-06 | 4.90 | 3.55 | 4.85 | 0.00 | - | 4 | 4 | 106.25% |
| GME231020C00013000 | 2023-08-29 9:40AM EDT | 2023-10-20 | 5.60 | 3.60 | 4.50 | 0.00 | - | 1 | 13 | 51.56% |
| GME231117C00013000 | 2023-09-21 11:55AM EDT | 2023-11-17 | 4.31 | 3.95 | 4.70 | -0.69 | -13.80% | 1 | 9 | 65.63% |
| GME240419C00013000 | 2023-09-01 9:44AM EDT | 2024-04-19 | 6.98 | 5.00 | 6.05 | 0.00 | - | 1 | 90 | 69.34% |
| GME240621C00013000 | 2023-09-12 1:26PM EDT | 2024-06-21 | 6.35 | 5.35 | 6.85 | 0.00 | - | 2 | 7 | 73.88% |
| GME240719C00013000 | 2023-09-05 3:34PM EDT | 2024-07-19 | 7.26 | 4.60 | 7.50 | 0.00 | - | 3 | 4 | 69.29% |
| GME241018C00013000 | 2023-09-20 12:36PM EDT | 2024-10-18 | 7.10 | 5.60 | 8.50 | 0.00 | - | 82 | 46 | 79.35% |
| GME250117C00013000 | 2023-09-20 2:40PM EDT | 2025-01-17 | 7.68 | 6.55 | 7.20 | 0.00 | - | 128 | 633 | 68.60% |
| GME250620C00013000 | 2023-08-15 11:04AM EDT | 2025-06-20 | 9.00 | 6.00 | 10.50 | 0.00 | - | - | 1 | 80.13% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230922P00013000 | 2023-09-19 12:40PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 321 | 150.00% |
| GME230929P00013000 | 2023-09-20 12:06PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.06 | 0.00 | - | 18 | 185 | 96.88% |
| GME231006P00013000 | 2023-09-19 1:32PM EDT | 2023-10-06 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 6 | 83.59% |
| GME231013P00013000 | 2023-09-13 10:43AM EDT | 2023-10-13 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 5 | 75.78% |
| GME231020P00013000 | 2023-09-21 9:34AM EDT | 2023-10-20 | 0.07 | 0.06 | 0.10 | 0.00 | - | 48 | 1,644 | 62.89% |
| GME231027P00013000 | 2023-09-15 3:08PM EDT | 2023-10-27 | 0.11 | 0.00 | 0.25 | -0.04 | -26.67% | 7 | 1 | 63.28% |
| GME231117P00013000 | 2023-09-21 2:11PM EDT | 2023-11-17 | 0.24 | 0.22 | 0.30 | 0.00 | - | 37 | 1,263 | 62.31% |
| GME240419P00013000 | 2023-09-21 11:34AM EDT | 2024-04-19 | 1.54 | 1.36 | 1.75 | +0.11 | +7.69% | 3 | 204 | 70.70% |
| GME240621P00013000 | 2023-09-07 10:15AM EDT | 2024-06-21 | 1.70 | 1.44 | 2.19 | 0.00 | - | 3 | 12 | 67.97% |
| GME240719P00013000 | 2023-09-07 11:10AM EDT | 2024-07-19 | 2.42 | 1.50 | 2.42 | 0.00 | - | 1 | 27 | 67.82% |
| GME250117P00013000 | 2023-09-06 12:14PM EDT | 2025-01-17 | 3.11 | 1.90 | 4.80 | 0.00 | - | 10 | 115 | 76.95% |
| GME250620P00013000 | 2023-09-21 12:09PM EDT | 2025-06-20 | 3.70 | 3.35 | 3.95 | +0.27 | +7.87% | 1 | 1 | 71.48% |
