Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.537,44 +1.787,23 (+2,89%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00045000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.07 | 0.05 | 0.21 | -0.02 | -22.22% | 509 | 961 | 240.63% |
| GME240809C00045000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.15 | 0.10 | 0.18 | -0.04 | -21.05% | 63 | 503 | 172.27% |
| GME240816C00045000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.29 | -0.07 | -21.87% | 82 | 1,893 | 158.20% |
| GME240823C00045000 | 2024-07-26 2:30PM EDT | 2024-08-23 | 0.40 | 0.27 | 0.50 | -0.10 | -20.00% | 45 | 300 | 149.22% |
| GME240830C00045000 | 2024-07-26 2:46PM EDT | 2024-08-30 | 0.46 | 0.29 | 0.56 | -0.14 | -23.33% | 14 | 340 | 136.43% |
| GME240920C00045000 | 2024-07-26 1:44PM EDT | 2024-09-20 | 1.09 | 1.00 | 1.26 | -0.21 | -16.15% | 13 | 182 | 140.19% |
| GME241018C00045000 | 2024-07-26 3:36PM EDT | 2024-10-18 | 1.70 | 1.48 | 1.97 | -0.28 | -14.14% | 8 | 293 | 131.69% |
| GME250117C00045000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 3.57 | 3.35 | 3.70 | -0.28 | -7.27% | 31 | 749 | 121.70% |
| GME250620C00045000 | 2024-07-26 12:45PM EDT | 2025-06-20 | 5.72 | 5.20 | 5.75 | +0.12 | +2.14% | 4 | 247 | 110.52% |
| GME260116C00045000 | 2024-07-26 10:07AM EDT | 2026-01-16 | 7.89 | 7.20 | 8.30 | +0.61 | +8.38% | 5 | 207 | 105.86% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00045000 | 2024-07-17 11:49AM EDT | 2024-08-02 | 17.62 | 20.45 | 21.40 | 0.00 | - | 124 | 637 | 210.16% |
| GME240809P00045000 | 2024-07-26 2:34PM EDT | 2024-08-09 | 20.73 | 20.45 | 21.25 | -0.07 | -0.34% | 1 | 29 | 210.35% |
| GME240816P00045000 | 2024-07-24 2:49PM EDT | 2024-08-16 | 21.13 | 20.60 | 21.45 | 0.00 | - | 12 | 190 | 143.36% |
| GME240823P00045000 | 2024-07-24 12:22PM EDT | 2024-08-23 | 20.68 | 19.90 | 22.50 | 0.00 | - | 2 | 22 | 144.14% |
| GME240830P00045000 | 2024-07-18 12:59PM EDT | 2024-08-30 | 19.68 | 19.65 | 22.05 | 0.00 | - | 4 | 4 | 179.79% |
| GME240920P00045000 | 2024-07-22 9:41AM EDT | 2024-09-20 | 21.58 | 20.75 | 22.05 | 0.00 | - | 3 | 12 | 113.77% |
| GME241018P00045000 | 2024-07-26 9:30AM EDT | 2024-10-18 | 21.90 | 21.30 | 22.40 | -0.42 | -1.88% | 2 | 67 | 109.67% |
| GME250117P00045000 | 2024-07-24 1:45PM EDT | 2025-01-17 | 23.89 | 22.80 | 24.20 | 0.00 | - | 2 | 57 | 107.23% |
| GME250620P00045000 | 2024-07-25 10:29AM EDT | 2025-06-20 | 25.17 | 22.85 | 27.00 | 0.00 | - | 1 | 88 | 94.82% |
| GME260116P00045000 | 2024-07-25 10:29AM EDT | 2026-01-16 | 26.42 | 24.95 | 26.95 | 0.00 | - | 1 | 120 | 83.01% |
