Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.621,65 +2.094,32 (+3,91%) CMC Crypto 200
1.286,96 +16,22 (+1,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:9.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00009000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 3.45 | 2.38 | 5.75 | +1.60 | +86.49% | 23 | 122 | 664.06% |
| GME240510C00009000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 3.20 | 2.69 | 5.80 | +0.98 | +44.14% | 4 | 54 | 278.91% |
| GME240517C00009000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 2.00 | 2.94 | 5.20 | 0.00 | - | 1 | 125 | 172.27% |
| GME240524C00009000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 2.92 | 2.94 | 6.10 | +1.22 | +71.76% | 10 | 1 | 204.30% |
| GME240531C00009000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 1.55 | 2.37 | 6.15 | 0.00 | - | - | 1 | 148.44% |
| GME240621C00009000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.90 | 3.50 | 5.10 | +1.15 | +41.82% | 10 | 70 | 116.60% |
| GME240719C00009000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 3.80 | 3.15 | 5.25 | +0.80 | +26.67% | 1 | 40 | 85.94% |
| GME241018C00009000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 5.03 | 3.70 | 6.30 | +1.73 | +52.42% | 20 | 63 | 94.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503P00009000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 468 | 287.50% |
| GME240510P00009000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 14 | 926 | 139.06% |
| GME240517P00009000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 740 | 1,867 | 118.75% |
| GME240524P00009000 | 2024-05-01 12:26PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.37 | 0.00 | - | 41 | 61 | 129.88% |
| GME240531P00009000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 0.30 | 0.14 | 0.58 | 0.00 | - | 11 | 120 | 130.86% |
| GME240621P00009000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.72 | 0.60 | 0.90 | 0.00 | - | 53 | 1,287 | 134.77% |
| GME240719P00009000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 0.97 | 0.67 | 1.64 | 0.00 | - | 1 | 154 | 133.79% |
| GME241018P00009000 | 2024-05-02 3:57PM EDT | 2024-10-18 | 1.50 | 0.87 | 1.96 | -0.08 | -5.06% | 1 | 104 | 101.76% |
| GME250117P00009000 | 2024-04-25 11:20AM EDT | 2025-01-17 | 2.18 | 1.25 | 2.40 | 0.00 | - | - | 241 | 95.65% |
