Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.449,46 -1.662,79 (-2,86%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:8.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 2024-05-10 | 3.45 | 8.30 | 11.05 | 0.00 | - | 2 | 0 | 1,042.19% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 4.00 | 8.45 | 10.75 | 0.00 | - | 1 | 13 | 334.38% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 8.10 | 11.10 | 0.00 | - | 1 | 1 | 201.56% |
| GME240607C00008000 | 2024-04-26 12:12PM EDT | 2024-06-07 | 3.67 | 8.20 | 11.10 | 0.00 | - | 7 | 7 | 187.89% |
| GME240621C00008000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 9.00 | 8.00 | 11.15 | 0.00 | - | 1 | 17 | 138.28% |
| GME240719C00008000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 8.02 | 8.30 | 11.30 | 0.00 | - | 10 | 19 | 139.26% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 8.60 | 11.30 | 0.00 | - | 1 | 10 | 102.54% |
| GME250117C00008000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 8.45 | 8.80 | 11.25 | 0.00 | - | 1 | 161 | 85.84% |
| GME250620C00008000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 11.08 | 8.00 | 13.00 | +2.03 | +22.43% | 4 | 17 | 84.33% |
| GME260116C00008000 | 2024-05-10 1:51PM EDT | 2026-01-16 | 12.17 | 10.05 | 13.50 | +0.47 | +4.02% | 13 | 107 | 99.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 375 | 575.00% |
| GME240517P00008000 | 2024-05-10 11:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 946 | 200.00% |
| GME240524P00008000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 11 | 70 | 184.38% |
| GME240531P00008000 | 2024-05-09 2:30PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.19 | 0.00 | - | 50 | 54 | 189.84% |
| GME240607P00008000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.15 | -0.17 | -77.27% | 38 | 6 | 162.11% |
| GME240614P00008000 | 2024-05-10 11:39AM EDT | 2024-06-14 | 0.11 | 0.04 | 0.17 | +0.01 | +10.00% | 1 | 13 | 148.44% |
| GME240621P00008000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | 0.00 | - | 36 | 3,203 | 140.63% |
| GME240719P00008000 | 2024-05-10 1:02PM EDT | 2024-07-19 | 0.20 | 0.09 | 0.36 | -0.29 | -59.18% | 16 | 765 | 125.00% |
| GME241018P00008000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 0.60 | 0.21 | 0.57 | 0.00 | - | 1 | 417 | 95.80% |
| GME250117P00008000 | 2024-05-10 2:19PM EDT | 2025-01-17 | 0.82 | 0.71 | 0.85 | -0.04 | -4.65% | 24 | 566 | 95.90% |
| GME250620P00008000 | 2024-05-10 9:46AM EDT | 2025-06-20 | 1.28 | 1.20 | 4.00 | -0.76 | -37.25% | 1 | 55 | 131.64% |
| GME260116P00008000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.55 | 0.65 | 2.70 | 0.00 | - | 4 | 132 | 84.52% |
