Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
38.313,07 +760,91 (+2,03%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.334,41 -229,25 (-0,37%) CMC Crypto 200
1.435,30 +20,54 (+1,45%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00017000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 354 | 256.25% |
| GME240503C00017000 | 2024-04-23 2:02PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 564 | 146.88% |
| GME240510C00017000 | 2024-04-23 3:40PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 15 | 101 | 125.78% |
| GME240517C00017000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 105 | 666 | 115.63% |
| GME240524C00017000 | 2024-04-23 10:00AM EDT | 2024-05-24 | 0.09 | 0.04 | 0.32 | -0.01 | -10.00% | 1 | 75 | 126.95% |
| GME240531C00017000 | 2024-04-16 1:49PM EDT | 2024-05-31 | 0.19 | 0.04 | 0.51 | 0.00 | - | - | 20 | 128.32% |
| GME240621C00017000 | 2024-04-23 2:21PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.33 | -0.07 | -20.00% | 4 | 340 | 106.06% |
| GME240719C00017000 | 2024-04-23 12:20PM EDT | 2024-07-19 | 0.47 | 0.38 | 0.46 | -0.03 | -6.00% | 19 | 1,609 | 96.29% |
| GME241018C00017000 | 2024-04-23 3:34PM EDT | 2024-10-18 | 1.00 | 0.71 | 1.13 | -0.02 | -1.96% | 4 | 237 | 89.50% |
| GME250620C00017000 | 2024-04-22 1:45PM EDT | 2025-06-20 | 2.14 | 1.95 | 2.44 | -0.16 | -6.96% | 1 | 69 | 88.57% |
| GME260116C00017000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 3.05 | 2.73 | 3.20 | +0.10 | +3.39% | 4 | 761 | 86.87% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00017000 | 2024-04-05 3:29PM EDT | 2024-04-26 | 5.85 | 6.45 | 7.35 | 0.00 | - | 1 | 10 | 321.88% |
| GME240503P00017000 | 2024-04-15 11:25AM EDT | 2024-05-03 | 6.50 | 6.50 | 7.35 | 0.00 | - | 2 | 3 | 189.06% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 2024-05-10 | 6.75 | 6.50 | 7.50 | 0.00 | - | 1 | 0 | 166.80% |
| GME240517P00017000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 6.87 | 6.60 | 7.30 | 0.00 | - | 26 | 128 | 128.91% |
| GME240621P00017000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 6.99 | 6.60 | 7.80 | 0.00 | - | 1 | 968 | 111.33% |
| GME240719P00017000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 6.91 | 6.70 | 7.90 | 0.00 | - | 12 | 471 | 99.22% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 7.30 | 7.50 | 8.05 | 0.00 | - | 130 | 186 | 90.14% |
| GME250620P00017000 | 2024-04-23 3:13PM EDT | 2025-06-20 | 8.45 | 8.00 | 9.10 | +0.40 | +4.97% | 1 | 56 | 77.39% |
| GME260116P00017000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 8.80 | 8.45 | 9.75 | 0.00 | - | 2 | 61 | 73.68% |
