Deutsche Märkte geschlossen
DAX
18.142,58 +281,78 (+1,58%) Euro Stoxx 50
5.010,09 +73,24 (+1,48%) Dow Jones 30
38.414,95 +174,97 (+0,46%) Gold
2.336,10 -10,30 (-0,44%) EUR/USD
1,0696 +0,0040 (+0,37%) Bitcoin EUR
62.218,91 +441,73 (+0,72%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:49AM EDT. Markt geöffnet.
Strike:25.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 312.50% |
| GME240503C00025000 | 2024-04-23 10:52AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 241 | 1,127 | 215.63% |
| GME240510C00025000 | 2024-04-22 3:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 268 | 296 | 179.69% |
| GME240517C00025000 | 2024-04-22 11:51AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 46 | 933 | 159.38% |
| GME240621C00025000 | 2024-04-23 10:40AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 31 | 6,552 | 132.42% |
| GME240719C00025000 | 2024-04-23 11:25AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.22 | -0.06 | -24.00% | 40 | 3,908 | 115.23% |
| GME241018C00025000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 0.56 | 0.50 | 0.60 | 0.00 | - | 5 | 324 | 102.73% |
| GME250117C00025000 | 2024-04-22 11:55AM EDT | 2025-01-17 | 1.45 | 0.80 | 1.08 | 0.00 | - | 3 | 1,563 | 98.63% |
| GME250620C00025000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 1.85 | 1.45 | 2.41 | 0.00 | - | 6 | 87 | 103.76% |
| GME260116C00025000 | 2024-04-22 2:34PM EDT | 2026-01-16 | 3.15 | 1.83 | 2.81 | 0.00 | - | 2 | 347 | 92.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00025000 | 2024-04-03 1:32PM EDT | 2024-05-17 | 13.52 | 14.55 | 15.25 | 0.00 | - | 2 | 2 | 162.50% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 2024-06-21 | 13.80 | 14.45 | 15.60 | 0.00 | - | 1 | 134 | 133.40% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 2024-07-19 | 13.00 | 14.45 | 15.65 | 0.00 | - | 1 | 4 | 113.28% |
| GME241018P00025000 | 2024-04-22 1:12PM EDT | 2024-10-18 | 15.14 | 14.60 | 15.90 | 0.00 | - | 1 | 37 | 93.75% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 2025-01-17 | 15.10 | 14.80 | 15.95 | 0.00 | - | 2 | 419 | 82.23% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 2025-06-20 | 13.46 | 15.10 | 16.45 | 0.00 | - | 10 | 10 | 78.13% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 15.40 | 16.80 | 0.00 | - | 8 | 52 | 71.09% |
