Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.646,21 +148,27 (+0,80%) Euro Stoxx 50
5.020,28 +36,61 (+0,73%) Dow Jones 30
38.632,35 -53,97 (-0,14%) Gold
2.353,70 +7,90 (+0,34%) EUR/USD
1,0881 +0,0027 (+0,25%) Bitcoin EUR
64.086,50 +1.518,57 (+2,43%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Strike:48.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00048000 | 2024-06-03 9:52AM EDT | 2024-06-07 | 4.20 | 3.40 | 4.15 | +3.96 | +1,650.00% | 288 | 234 | 638.48% |
| GME240614C00048000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 6.00 | 5.05 | 6.10 | +5.10 | +566.67% | 6 | 106 | 502.05% |
| GME240621C00048000 | 2024-06-03 9:41AM EDT | 2024-06-21 | 6.75 | 5.90 | 6.60 | +5.43 | +411.36% | 37 | 122 | 425.20% |
| GME240628C00048000 | 2024-06-03 9:48AM EDT | 2024-06-28 | 6.03 | 6.30 | 7.60 | +4.69 | +350.00% | 2 | 17 | 386.62% |
| GME240719C00048000 | 2024-05-30 3:34PM EDT | 2024-07-19 | 2.06 | 7.60 | 9.00 | 0.00 | - | 1 | 69 | 320.85% |
| GME241018C00048000 | 2024-05-29 9:34AM EDT | 2024-10-18 | 3.84 | 9.60 | 11.30 | 0.00 | - | 4 | 11 | 218.80% |
| GME250117C00048000 | 2024-05-29 2:38PM EDT | 2025-01-17 | 5.40 | 10.55 | 13.25 | 0.00 | - | 2 | 11 | 186.94% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00048000 | 2024-05-30 3:38PM EDT | 2024-06-07 | 26.15 | 18.25 | 19.50 | 0.00 | - | 1 | 19 | 0.00% |
| GME240614P00048000 | 2024-05-17 9:33AM EDT | 2024-06-14 | 28.30 | 19.70 | 21.85 | 0.00 | - | 1 | 7 | 262.31% |
| GME240621P00048000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 29.45 | 20.60 | 22.45 | 0.00 | - | 1 | 76 | 247.07% |
| GME240628P00048000 | 2024-05-31 3:11PM EDT | 2024-06-28 | 26.35 | 21.00 | 23.35 | 0.00 | - | 1 | 20 | 236.62% |
| GME240719P00048000 | 2024-05-28 11:46AM EDT | 2024-07-19 | 27.35 | 22.05 | 24.50 | 0.00 | - | 2 | 9 | 205.66% |
| GME241018P00048000 | 2024-05-22 9:43AM EDT | 2024-10-18 | 29.90 | 23.90 | 26.40 | 0.00 | - | 1 | 23 | 147.71% |
| GME250117P00048000 | 2024-05-17 10:00AM EDT | 2025-01-17 | 30.56 | 25.20 | 28.60 | 0.00 | - | 2 | 42 | 134.20% |
