Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
36.762,20 -1.317,50 (-3,46%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.661,82 -1.310,39 (-2,26%) CMC Crypto 200
1.249,00 +363,46 (+38,34%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00005000 | 2024-03-14 3:47PM EDT | 2024-04-19 | 9.58 | 5.40 | 6.30 | 0.00 | - | 1 | 1 | 1,523.44% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 2024-04-26 | 8.67 | 5.00 | 5.70 | 0.00 | - | 2 | 1 | 271.88% |
| GME240517C00005000 | 2024-03-14 11:24AM EDT | 2024-05-17 | 9.70 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 287.89% |
| GME240621C00005000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 6.00 | 4.85 | 6.25 | 0.00 | - | 10 | 16 | 144.92% |
| GME240719C00005000 | 2024-04-17 10:50AM EDT | 2024-07-19 | 5.71 | 4.90 | 6.00 | 0.00 | - | 1 | 15 | 104.30% |
| GME241018C00005000 | 2024-04-15 1:34PM EDT | 2024-10-18 | 5.50 | 5.10 | 6.25 | 0.00 | - | 1 | 2 | 97.66% |
| GME250117C00005000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 5.60 | 5.20 | 7.00 | 0.00 | - | 17 | 187 | 107.72% |
| GME250620C00005000 | 2024-04-15 3:31PM EDT | 2025-06-20 | 6.30 | 5.95 | 7.00 | 0.00 | - | 1 | 29 | 103.91% |
| GME260116C00005000 | 2024-04-18 11:16AM EDT | 2026-01-16 | 6.89 | 5.95 | 7.30 | +0.14 | +2.07% | 1 | 144 | 90.82% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00005000 | 2024-04-16 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 446 | 575.00% |
| GME240426P00005000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.14 | 0.00 | - | 8 | 19 | 301.56% |
| GME240503P00005000 | 2024-04-03 12:54PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 182.81% |
| GME240517P00005000 | 2024-04-18 1:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 2 | 53 | 115.63% |
| GME240621P00005000 | 2024-04-09 10:01AM EDT | 2024-06-21 | 0.12 | 0.02 | 0.16 | 0.00 | - | 2 | 293 | 112.50% |
| GME240719P00005000 | 2024-04-17 9:37AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.18 | 0.00 | - | 2 | 323 | 99.22% |
| GME241018P00005000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 0.38 | 0.16 | 0.37 | 0.00 | - | 10 | 377 | 88.28% |
| GME250117P00005000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.55 | -0.07 | -12.28% | 19 | 793 | 91.02% |
| GME250620P00005000 | 2024-04-10 12:02PM EDT | 2025-06-20 | 0.37 | 0.52 | 0.95 | 0.00 | - | 1 | 39 | 83.50% |
| GME260116P00005000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 1.12 | 1.09 | 1.29 | +0.03 | +2.75% | 1 | 374 | 86.08% |
