Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.068,38 -719,21 (-1,20%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,42 -10,40 (-0,21%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:16.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00016000 | 2024-04-16 12:22PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 3,187 | 193.75% |
| GME240426C00016000 | 2024-04-16 3:45PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 162 | 632 | 139.06% |
| GME240503C00016000 | 2024-04-15 3:48PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 417 | 121.88% |
| GME240510C00016000 | 2024-04-15 3:05PM EDT | 2024-05-10 | 0.12 | 0.04 | 0.26 | 0.00 | - | 6 | 106 | 119.53% |
| GME240517C00016000 | 2024-04-16 1:53PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 21 | 1,355 | 103.71% |
| GME240524C00016000 | 2024-04-16 9:30AM EDT | 2024-05-24 | 0.17 | 0.15 | 0.23 | -0.03 | -15.00% | 30 | 138 | 101.56% |
| GME240621C00016000 | 2024-04-16 2:26PM EDT | 2024-06-21 | 0.55 | 0.48 | 0.55 | +0.10 | +22.22% | 20 | 1,295 | 105.47% |
| GME240719C00016000 | 2024-04-16 1:47PM EDT | 2024-07-19 | 0.69 | 0.65 | 0.78 | +0.04 | +6.15% | 13 | 768 | 100.39% |
| GME241018C00016000 | 2024-04-16 2:56PM EDT | 2024-10-18 | 1.33 | 1.05 | 1.55 | -0.35 | -20.83% | 6 | 402 | 93.65% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00016000 | 2024-04-16 3:36PM EDT | 2024-04-19 | 5.65 | 5.20 | 5.70 | -0.10 | -1.74% | 16 | 967 | 251.56% |
| GME240426P00016000 | 2024-04-11 3:09PM EDT | 2024-04-26 | 4.86 | 5.30 | 5.85 | 0.00 | - | 1 | 14 | 198.83% |
| GME240503P00016000 | 2024-04-04 9:39AM EDT | 2024-05-03 | 5.00 | 5.05 | 6.20 | 0.00 | - | 9 | 9 | 211.33% |
| GME240510P00016000 | 2024-04-05 10:26AM EDT | 2024-05-10 | 5.09 | 4.45 | 6.60 | 0.00 | - | 3 | 2 | 222.66% |
| GME240517P00016000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 5.91 | 5.10 | 6.35 | 0.00 | - | 1 | 62 | 94.92% |
| GME240524P00016000 | 2024-04-15 12:46PM EDT | 2024-05-24 | 5.72 | 5.55 | 6.70 | 0.00 | - | 4 | 7 | 136.33% |
| GME240621P00016000 | 2024-04-16 11:51AM EDT | 2024-06-21 | 6.15 | 5.90 | 6.35 | +0.09 | +1.49% | 3 | 993 | 104.00% |
| GME240719P00016000 | 2024-04-16 3:40PM EDT | 2024-07-19 | 6.10 | 6.10 | 6.40 | +0.45 | +7.96% | 10 | 247 | 94.92% |
| GME241018P00016000 | 2024-04-15 3:47PM EDT | 2024-10-18 | 6.60 | 6.35 | 7.65 | 0.00 | - | 3 | 9 | 96.14% |
