Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.036,96 +9,88 (+0,02%) CMC Crypto 200
1.391,68 +9,11 (+0,66%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00013000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,782 | 3,841 | 189.06% |
| GME240503C00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.20 | +0.02 | +11.11% | 1,818 | 5,282 | 107.03% |
| GME240510C00013000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.36 | 0.30 | 0.44 | +0.04 | +12.50% | 592 | 958 | 105.08% |
| GME240517C00013000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.55 | 0.55 | 0.56 | +0.11 | +25.00% | 535 | 3,278 | 106.06% |
| GME240524C00013000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 0.72 | 0.60 | 0.73 | +0.27 | +60.00% | 6,209 | 119 | 101.86% |
| GME240531C00013000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.77 | 0.37 | 0.86 | +0.27 | +54.00% | 31 | 154 | 87.50% |
| GME240621C00013000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.20 | 1.03 | 1.33 | +0.14 | +13.21% | 50 | 1,564 | 102.83% |
| GME240719C00013000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 1.50 | 1.43 | 1.73 | +0.19 | +14.50% | 40 | 941 | 102.83% |
| GME241018C00013000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 2.39 | 2.23 | 2.65 | +0.22 | +10.14% | 6 | 4,496 | 99.22% |
| GME250117C00013000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 2.95 | 2.89 | 3.65 | +0.25 | +9.26% | 176 | 1,671 | 102.73% |
| GME250620C00013000 | 2024-04-25 11:40AM EDT | 2025-06-20 | 3.68 | 2.50 | 4.25 | +0.53 | +16.83% | 2 | 101 | 84.08% |
| GME260116C00013000 | 2024-04-25 1:09PM EDT | 2026-01-16 | 4.40 | 4.35 | 4.80 | -0.42 | -8.71% | 3 | 1,407 | 90.65% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00013000 | 2024-04-25 1:52PM EDT | 2024-04-26 | 2.16 | 1.55 | 3.15 | -0.76 | -26.03% | 37 | 340 | 500.00% |
| GME240503P00013000 | 2024-04-25 1:13PM EDT | 2024-05-03 | 2.24 | 1.78 | 2.43 | -0.13 | -5.49% | 12 | 96 | 133.98% |
| GME240510P00013000 | 2024-04-25 12:44PM EDT | 2024-05-10 | 2.47 | 1.78 | 3.15 | -0.28 | -10.18% | 28 | 21 | 142.77% |
| GME240517P00013000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 2.30 | 2.25 | 2.52 | -0.22 | -8.73% | 28 | 8,811 | 109.96% |
| GME240524P00013000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 2.75 | 2.12 | 3.25 | 0.00 | - | 26 | 30 | 121.09% |
| GME240531P00013000 | 2024-04-22 10:00AM EDT | 2024-05-31 | 2.94 | 2.15 | 3.20 | 0.00 | - | 10 | 12 | 107.91% |
| GME240621P00013000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 3.06 | 2.85 | 3.15 | +0.03 | +0.99% | 15 | 5,311 | 104.59% |
| GME240719P00013000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 3.55 | 2.80 | 3.50 | 0.00 | - | 3 | 394 | 92.68% |
| GME241018P00013000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 4.25 | 3.50 | 4.70 | 0.00 | - | 1 | 2,529 | 95.02% |
| GME250117P00013000 | 2024-04-25 3:28PM EDT | 2025-01-17 | 4.50 | 3.95 | 4.70 | -0.25 | -5.26% | 1 | 669 | 83.11% |
| GME250620P00013000 | 2024-04-25 1:40PM EDT | 2025-06-20 | 4.92 | 3.55 | 6.50 | -0.35 | -6.64% | 1 | 48 | 81.08% |
| GME260116P00013000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 5.65 | 5.45 | 5.95 | -0.15 | -2.59% | 1 | 68 | 78.32% |
