Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
17.985,71 -102,99 (-0,57%) Euro Stoxx 50
4.965,83 -24,05 (-0,48%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.336,90 -1,50 (-0,06%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
59.495,74 -2.319,82 (-3,75%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:15.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00015000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| GME240503C00015000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 50.00% |
| GME240510C00015000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 50.00% |
| GME240517C00015000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7,658 | 0 | 25.00% |
| GME240524C00015000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,668 | 0 | 25.00% |
| GME240531C00015000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| GME240621C00015000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 25.00% |
| GME240719C00015000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GME241018C00015000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 1.72 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| GME250117C00015000 | 2024-04-24 3:35PM EDT | 2025-01-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| GME250620C00015000 | 2024-04-24 3:37PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME260116C00015000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00015000 | 2024-04-24 3:40PM EDT | 2024-04-26 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240503P00015000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00015000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240517P00015000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 4.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240524P00015000 | 2024-04-23 11:51AM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240621P00015000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 4.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240719P00015000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME241018P00015000 | 2024-04-18 1:49PM EDT | 2024-10-18 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00015000 | 2024-04-22 11:09AM EDT | 2025-01-17 | 6.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME250620P00015000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00015000 | 2024-04-12 9:54AM EDT | 2026-01-16 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
