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
56.473,27 -2.167,82 (-3,70%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00010500 | 2024-05-10 3:22PM EDT | 2024-05-10 | 6.45 | 6.40 | 7.20 | -1.38 | -17.62% | 57 | 1,358 | 748.44% |
| GME240517C00010500 | 2024-05-10 2:36PM EDT | 2024-05-17 | 7.32 | 6.45 | 7.55 | +1.22 | +20.00% | 22 | 164 | 181.25% |
| GME240524C00010500 | 2024-05-10 3:16PM EDT | 2024-05-24 | 6.51 | 6.35 | 8.50 | -0.74 | -10.21% | 2 | 114 | 235.16% |
| GME240531C00010500 | 2024-05-10 2:59PM EDT | 2024-05-31 | 7.26 | 6.20 | 8.00 | -0.54 | -6.92% | 5 | 49 | 139.84% |
| GME240607C00010500 | 2024-05-03 3:27PM EDT | 2024-06-07 | 5.69 | 6.20 | 8.20 | 0.00 | - | 14 | 16 | 139.06% |
| GME240614C00010500 | 2024-05-10 10:12AM EDT | 2024-06-14 | 9.49 | 6.30 | 8.55 | +3.04 | +47.13% | 16 | 5 | 151.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00010500 | 2024-05-10 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,528 | 387.50% |
| GME240517P00010500 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 49 | 615 | 168.75% |
| GME240524P00010500 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | -0.03 | -23.08% | 25 | 88 | 160.16% |
| GME240531P00010500 | 2024-05-10 3:10PM EDT | 2024-05-31 | 0.21 | 0.08 | 0.23 | +0.06 | +40.00% | 93 | 397 | 142.97% |
| GME240607P00010500 | 2024-05-10 9:46AM EDT | 2024-06-07 | 0.20 | 0.12 | 0.48 | -0.12 | -37.50% | 2 | 258 | 148.05% |
| GME240614P00010500 | 2024-05-06 3:02PM EDT | 2024-06-14 | 0.70 | 0.14 | 0.70 | 0.00 | - | 20 | 15 | 146.88% |
