Deutsche Märkte öffnen in 1 Stunde 7 Minute
Nikkei 225
38.199,72 +237,92 (+0,63%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.462,14 -2.369,34 (-3,96%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00015000 | 2024-04-17 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| GME240426C00015000 | 2024-04-17 3:50PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| GME240503C00015000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| GME240510C00015000 | 2024-04-17 12:17PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240517C00015000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| GME240524C00015000 | 2024-04-16 3:37PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME240531C00015000 | 2024-04-17 10:40AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME240621C00015000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| GME240719C00015000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GME241018C00015000 | 2024-04-17 1:15PM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GME250117C00015000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250620C00015000 | 2024-04-17 3:15PM EDT | 2025-06-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GME260116C00015000 | 2024-04-17 1:07PM EDT | 2026-01-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00015000 | 2024-04-17 3:11PM EDT | 2024-04-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2,556 | 0 | 0.00% |
| GME240426P00015000 | 2024-04-15 9:55AM EDT | 2024-04-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240503P00015000 | 2024-04-15 3:43PM EDT | 2024-05-03 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240510P00015000 | 2024-04-11 10:23AM EDT | 2024-05-10 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240517P00015000 | 2024-04-17 2:11PM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME240524P00015000 | 2024-04-12 12:01PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00015000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240719P00015000 | 2024-04-16 2:52PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME241018P00015000 | 2024-04-15 10:53AM EDT | 2024-10-18 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00015000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 5.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250620P00015000 | 2024-04-02 10:26AM EDT | 2025-06-20 | 6.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME260116P00015000 | 2024-04-12 9:54AM EDT | 2026-01-16 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
