Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
17.730,64 -106,76 (-0,60%) Euro Stoxx 50
4.918,38 -18,19 (-0,37%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,20 -5,80 (-0,24%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
61.410,01 +2.550,00 (+4,33%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:12.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00012000 | 2024-04-18 3:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,390 | 8,427 | 50.00% |
| GME240426C00012000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 574 | 1,613 | 25.00% |
| GME240503C00012000 | 2024-04-18 2:17PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 77 | 1,253 | 25.00% |
| GME240510C00012000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 364 | 12.50% |
| GME240517C00012000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 467 | 1,443 | 12.50% |
| GME240524C00012000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 12.50% |
| GME240531C00012000 | 2024-04-18 10:48AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| GME240621C00012000 | 2024-04-18 2:36PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 45 | 2,656 | 12.50% |
| GME240719C00012000 | 2024-04-18 1:14PM EDT | 2024-07-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 25 | 478 | 6.25% |
| GME241018C00012000 | 2024-04-18 3:37PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,660 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00012000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 227 | 9,481 | 0.00% |
| GME240426P00012000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 770 | 0.00% |
| GME240503P00012000 | 2024-04-18 12:22PM EDT | 2024-05-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 437 | 0.00% |
| GME240510P00012000 | 2024-04-11 1:21PM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GME240517P00012000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 769 | 0.00% |
| GME240524P00012000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240621P00012000 | 2024-04-18 11:43AM EDT | 2024-06-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 845 | 0.00% |
| GME240719P00012000 | 2024-04-18 10:28AM EDT | 2024-07-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 0.00% |
| GME241018P00012000 | 2024-04-15 12:09PM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
