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
56.330,44 -1.928,48 (-3,31%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00010000 | 2024-05-10 12:20PM EDT | 2024-05-17 | 7.55 | 6.55 | 7.90 | +0.70 | +10.22% | 28 | 6,538 | 363.28% |
| GME240524C00010000 | 2024-05-10 3:18PM EDT | 2024-05-24 | 7.29 | 6.35 | 8.90 | +0.84 | +13.02% | 382 | 5,138 | 196.48% |
| GME240531C00010000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 7.15 | 6.20 | 8.00 | +2.50 | +53.76% | 14 | 61 | 224.22% |
| GME240607C00010000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 7.69 | 6.25 | 8.50 | -0.61 | -7.35% | 28 | 64 | 248.83% |
| GME240621C00010000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 8.15 | 6.40 | 9.00 | -0.35 | -4.12% | 27 | 377 | 124.61% |
| GME240719C00010000 | 2024-05-10 12:21PM EDT | 2024-07-19 | 7.90 | 6.55 | 8.60 | -0.10 | -1.25% | 9 | 124 | 80.86% |
| GME241018C00010000 | 2024-05-10 3:31PM EDT | 2024-10-18 | 7.90 | 7.35 | 8.85 | -0.17 | -2.11% | 44 | 427 | 85.94% |
| GME250117C00010000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 8.50 | 7.50 | 9.00 | -0.75 | -8.11% | 78 | 2,589 | 74.22% |
| GME250620C00010000 | 2024-05-10 10:48AM EDT | 2025-06-20 | 10.56 | 7.00 | 12.00 | +0.31 | +3.02% | 2 | 115 | 90.14% |
| GME260116C00010000 | 2024-05-10 1:24PM EDT | 2026-01-16 | 11.68 | 9.30 | 11.05 | +0.28 | +2.46% | 13 | 1,135 | 86.18% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00010000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 441 | 9,194 | 200.00% |
| GME240524P00010000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.10 | +0.06 | +120.00% | 198 | 1,257 | 165.63% |
| GME240531P00010000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.17 | -0.01 | -9.09% | 39 | 542 | 150.78% |
| GME240607P00010000 | 2024-05-10 3:18PM EDT | 2024-06-07 | 0.26 | 0.19 | 0.33 | +0.05 | +23.81% | 193 | 131 | 155.86% |
| GME240614P00010000 | 2024-05-09 3:37PM EDT | 2024-06-14 | 0.10 | 0.11 | 0.35 | -0.24 | -70.59% | 2 | 84 | 134.77% |
| GME240621P00010000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.07 | -19.44% | 1,090 | 3,990 | 131.06% |
| GME240719P00010000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.57 | 0.35 | 0.57 | +0.04 | +7.55% | 80 | 1,100 | 116.60% |
| GME241018P00010000 | 2024-05-10 2:00PM EDT | 2024-10-18 | 0.93 | 0.75 | 1.65 | -0.17 | -15.45% | 5 | 471 | 110.35% |
| GME250117P00010000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 1.46 | 1.40 | 1.71 | -0.54 | -27.00% | 30 | 1,087 | 99.51% |
| GME250620P00010000 | 2024-05-10 3:19PM EDT | 2025-06-20 | 2.11 | 2.00 | 2.85 | -0.49 | -18.85% | 11 | 282 | 99.32% |
| GME260116P00010000 | 2024-05-10 11:34AM EDT | 2026-01-16 | 3.00 | 2.24 | 3.75 | +0.13 | +4.53% | 2 | 715 | 91.65% |
