Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.317,42 +231,62 (+0,61%) Gold
2.344,90 +2,40 (+0,10%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.466,55 -993,75 (-1,64%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Strike:11.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00011000 | 2024-04-26 12:55PM EDT | 2024-04-26 | 0.91 | 0.85 | 0.99 | +0.61 | +203.33% | 4,725 | 6,911 | 50.00% |
| GME240503C00011000 | 2024-04-26 12:56PM EDT | 2024-05-03 | 1.16 | 1.14 | 1.20 | +0.53 | +84.13% | 1,365 | 2,765 | 89.06% |
| GME240510C00011000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 1.43 | 1.35 | 1.52 | +0.57 | +66.28% | 326 | 2,048 | 97.46% |
| GME240517C00011000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.75 | +0.59 | +58.42% | 5,364 | 9,052 | 103.52% |
| GME240524C00011000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 1.80 | 1.79 | 1.88 | +0.40 | +28.57% | 743 | 2,832 | 103.13% |
| GME240531C00011000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 1.95 | 1.87 | 2.14 | +0.56 | +40.29% | 43 | 106 | 105.08% |
| GME240621C00011000 | 2024-04-26 12:37PM EDT | 2024-06-21 | 2.50 | 2.17 | 2.57 | +0.73 | +41.24% | 45 | 616 | 104.49% |
| GME240719C00011000 | 2024-04-26 12:57PM EDT | 2024-07-19 | 2.57 | 2.57 | 2.74 | +0.42 | +19.53% | 16 | 379 | 99.02% |
| GME241018C00011000 | 2024-04-26 12:01PM EDT | 2024-10-18 | 3.50 | 3.20 | 3.70 | +0.83 | +31.09% | 1 | 225 | 95.21% |
| GME250117C00011000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 3.49 | 3.25 | 4.60 | -0.12 | -3.32% | 1 | 37 | 90.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00011000 | 2024-04-26 12:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 977 | 1,505 | 96.88% |
| GME240503P00011000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.28 | -0.24 | -48.98% | 794 | 499 | 91.80% |
| GME240510P00011000 | 2024-04-26 12:50PM EDT | 2024-05-10 | 0.52 | 0.42 | 0.59 | -0.21 | -28.77% | 95 | 181 | 96.29% |
| GME240517P00011000 | 2024-04-26 12:52PM EDT | 2024-05-17 | 0.72 | 0.65 | 0.79 | -0.18 | -20.00% | 37 | 1,489 | 100.20% |
| GME240524P00011000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 0.85 | 0.72 | 0.98 | -0.25 | -22.73% | 17 | 104 | 97.85% |
| GME240531P00011000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 1.03 | 0.70 | 1.16 | -0.21 | -16.94% | 13 | 104 | 93.75% |
| GME240621P00011000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 1.36 | 1.33 | 1.46 | -0.30 | -18.07% | 46 | 716 | 101.37% |
| GME240719P00011000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 2.20 | 1.45 | 1.90 | +0.03 | +1.38% | 5 | 6,088 | 96.19% |
| GME241018P00011000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 2.73 | 2.11 | 2.65 | 0.00 | - | 20 | 58 | 90.23% |
