Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.643,99 +146,05 (+0,79%) Euro Stoxx 50
5.020,13 +36,46 (+0,73%) Dow Jones 30
38.605,45 -80,87 (-0,21%) Gold
2.362,30 +16,50 (+0,70%) EUR/USD
1,0880 +0,0026 (+0,24%) Bitcoin EUR
64.133,71 +1.596,66 (+2,55%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Strike:49.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00049000 | 2024-06-03 9:51AM EDT | 2024-06-07 | 4.00 | 3.75 | 4.30 | +3.76 | +1,566.67% | 173 | 280 | 668.75% |
| GME240614C00049000 | 2024-06-03 9:50AM EDT | 2024-06-14 | 5.24 | 4.80 | 5.90 | +4.26 | +434.69% | 16 | 56 | 497.85% |
| GME240621C00049000 | 2024-06-03 9:54AM EDT | 2024-06-21 | 6.12 | 5.95 | 6.55 | +4.74 | +224.64% | 110 | 1,041 | 430.66% |
| GME240628C00049000 | 2024-06-03 9:48AM EDT | 2024-06-28 | 6.00 | 6.00 | 7.55 | +4.36 | +265.85% | 9 | 41 | 385.55% |
| GME240719C00049000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 2.14 | 7.50 | 8.60 | 0.00 | - | 1 | 37 | 318.12% |
| GME241018C00049000 | 2024-05-29 9:34AM EDT | 2024-10-18 | 3.81 | 9.45 | 11.00 | 0.00 | - | 4 | 19 | 217.38% |
| GME250117C00049000 | 2024-05-31 2:07PM EDT | 2025-01-17 | 5.35 | 10.45 | 12.70 | 0.00 | - | 1 | 20 | 184.52% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00049000 | 2024-06-03 9:38AM EDT | 2024-06-07 | 18.35 | 19.05 | 20.45 | -8.95 | -32.78% | 1 | 9 | 0.00% |
| GME240614P00049000 | 2024-05-15 1:54PM EDT | 2024-06-14 | 23.00 | 20.60 | 22.20 | 0.00 | - | - | 3 | 241.21% |
| GME240621P00049000 | 2024-05-28 12:52PM EDT | 2024-06-21 | 27.02 | 21.55 | 23.35 | 0.00 | - | 2 | 41 | 249.41% |
| GME240628P00049000 | 2024-05-28 11:00AM EDT | 2024-06-28 | 28.80 | 21.95 | 24.45 | 0.00 | - | 1 | 11 | 242.77% |
| GME240719P00049000 | 2024-06-03 9:37AM EDT | 2024-07-19 | 23.83 | 23.00 | 25.35 | -4.88 | -17.00% | 2 | 16 | 206.93% |
| GME241018P00049000 | 2024-05-23 2:49PM EDT | 2024-10-18 | 33.00 | 25.00 | 27.15 | 0.00 | - | 1 | 22 | 148.93% |
| GME250117P00049000 | 2024-05-20 11:37AM EDT | 2025-01-17 | 32.20 | 26.05 | 29.60 | 0.00 | - | 1 | 47 | 135.16% |
