Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.293,52 +741,36 (+1,97%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.331,03 -424,80 (-0,68%) CMC Crypto 200
1.435,41 +20,65 (+1,46%) 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:18.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00018000 | 2024-04-23 2:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,577 | 268.75% |
| GME240503C00018000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 52 | 160.94% |
| GME240510C00018000 | 2024-04-22 2:01PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 71 | 131.25% |
| GME240517C00018000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 8 | 630 | 121.88% |
| GME240524C00018000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 0.15 | 0.03 | 0.23 | 0.00 | - | 1 | 84 | 126.95% |
| GME240531C00018000 | 2024-04-19 2:42PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 204 | 102.34% |
| GME240621C00018000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 48 | 1,948 | 108.20% |
| GME240719C00018000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.38 | 0.33 | 0.43 | -0.27 | -41.54% | 7 | 739 | 99.61% |
| GME241018C00018000 | 2024-04-23 2:08PM EDT | 2024-10-18 | 1.13 | 0.60 | 1.13 | +0.19 | +20.21% | 53 | 679 | 92.19% |
| GME250117C00018000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 1.52 | 1.34 | 1.55 | +0.06 | +4.11% | 6 | 950 | 93.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 2024-05-10 | 6.98 | 7.50 | 8.50 | 0.00 | - | 3 | 10 | 179.69% |
| GME240517P00018000 | 2024-04-15 12:18PM EDT | 2024-05-17 | 7.80 | 7.60 | 8.25 | 0.00 | - | 3 | 61 | 132.03% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 2024-05-24 | 7.24 | 7.50 | 8.55 | 0.00 | - | - | 0 | 137.50% |
| GME240621P00018000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 7.87 | 7.55 | 8.75 | 0.00 | - | 5 | 2,567 | 114.06% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 2024-07-19 | 7.45 | 7.65 | 8.85 | 0.00 | - | 9 | 156 | 101.95% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 2024-10-18 | 8.30 | 8.05 | 9.30 | 0.00 | - | 5 | 145 | 90.92% |
| GME250117P00018000 | 2024-04-22 11:09AM EDT | 2025-01-17 | 8.93 | 8.40 | 9.60 | 0.00 | - | 3 | 486 | 84.57% |
