Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.467,71 +983,15 (+1,68%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00022000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.27 | 1.28 | 1.62 | +0.77 | +154.00% | 721 | 93 | 366.80% |
| GME240517C00022000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.10 | 1.74 | 2.47 | +1.10 | +110.00% | 638 | 358 | 304.39% |
| GME240524C00022000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 2.34 | 1.81 | 2.92 | +1.93 | +470.73% | 87 | 37 | 262.70% |
| GME240531C00022000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.47 | 1.91 | 2.95 | +1.27 | +105.83% | 372 | 529 | 229.69% |
| GME240621C00022000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.85 | 1.28 | 2.85 | +1.30 | +83.87% | 245 | 1,409 | 156.69% |
| GME240719C00022000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 3.10 | 1.44 | 3.50 | +1.45 | +87.88% | 234 | 1,562 | 138.28% |
| GME241018C00022000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 3.80 | 2.73 | 5.00 | +2.26 | +146.75% | 109 | 249 | 124.76% |
| GME250620C00022000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 5.25 | 3.45 | 6.00 | +3.25 | +162.50% | 68 | 154 | 91.85% |
| GME260116C00022000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 6.00 | 4.40 | 6.85 | +2.91 | +94.17% | 18 | 59 | 85.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00022000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 10.45 | 6.30 | 9.30 | 0.00 | - | 19 | 9 | 317.97% |
| GME240621P00022000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 10.75 | 7.20 | 9.55 | 0.00 | - | 8 | 105 | 189.84% |
| GME240719P00022000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 11.15 | 7.80 | 9.85 | 0.00 | - | 2 | 11 | 165.92% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 10.95 | 12.35 | 0.00 | - | 1 | 225 | 176.95% |
| GME250620P00022000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 10.60 | 9.10 | 11.30 | +0.28 | +2.71% | 46 | 31 | 91.09% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 11.47 | 11.80 | 13.85 | 0.00 | - | 20 | 38 | 106.71% |
