Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.959,66 +57,13 (+0,23%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00015000 | 2023-09-22 9:54AM EDT | 2023-09-29 | 2.30 | 2.00 | 2.54 | +0.53 | +29.94% | 1 | 136 | 78.91% |
| GME231006C00015000 | 2023-09-21 9:51AM EDT | 2023-10-06 | 2.06 | 2.04 | 2.55 | 0.00 | - | 2 | 5 | 59.77% |
| GME231013C00015000 | 2023-09-20 3:37PM EDT | 2023-10-13 | 1.97 | 2.02 | 2.70 | 0.00 | - | 2 | 9 | 56.45% |
| GME231020C00015000 | 2023-09-22 9:31AM EDT | 2023-10-20 | 2.40 | 2.21 | 2.72 | +0.25 | +11.63% | 3 | 149 | 58.01% |
| GME231027C00015000 | 2023-09-20 3:09PM EDT | 2023-10-27 | 3.00 | 2.05 | 2.96 | 0.00 | - | 1 | 1 | 54.69% |
| GME231117C00015000 | 2023-09-21 12:06PM EDT | 2023-11-17 | 2.55 | 2.49 | 3.20 | 0.00 | - | 2 | 323 | 60.35% |
| GME231215C00015000 | 2023-09-21 10:30AM EDT | 2023-12-15 | 3.25 | 3.15 | 3.30 | -0.05 | -1.52% | 1 | 621 | 63.48% |
| GME240119C00015000 | 2023-09-22 3:56PM EDT | 2024-01-19 | 3.61 | 3.50 | 3.75 | +0.11 | +3.14% | 6 | 3,038 | 65.33% |
| GME240419C00015000 | 2023-09-21 9:54AM EDT | 2024-04-19 | 4.29 | 4.20 | 4.70 | 0.00 | - | 12 | 71 | 67.43% |
| GME240621C00015000 | 2023-09-11 12:19PM EDT | 2024-06-21 | 5.15 | 4.45 | 5.60 | 0.00 | - | 26 | 181 | 70.26% |
| GME240719C00015000 | 2023-09-06 3:27PM EDT | 2024-07-19 | 6.34 | 4.50 | 7.15 | 0.00 | - | 3 | 133 | 81.79% |
| GME241018C00015000 | 2023-09-21 1:12PM EDT | 2024-10-18 | 5.60 | 5.10 | 6.50 | 0.00 | - | 5 | 265 | 71.26% |
| GME250117C00015000 | 2023-09-22 3:34PM EDT | 2025-01-17 | 6.21 | 5.50 | 7.25 | +0.14 | +2.31% | 10 | 788 | 72.75% |
| GME250620C00015000 | 2023-09-22 3:13PM EDT | 2025-06-20 | 6.63 | 5.85 | 7.90 | -0.29 | -4.19% | 1 | 44 | 69.95% |
| GME260116C00015000 | 2023-09-18 2:51PM EDT | 2026-01-16 | 7.85 | 5.00 | 9.60 | 0.00 | - | 2 | 3 | 65.60% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00015000 | 2023-09-22 3:47PM EDT | 2023-09-29 | 0.05 | 0.04 | 0.06 | 0.00 | - | 62 | 541 | 67.97% |
| GME231006P00015000 | 2023-09-22 3:20PM EDT | 2023-10-06 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 86 | 70 | 53.91% |
| GME231013P00015000 | 2023-09-21 10:25AM EDT | 2023-10-13 | 0.25 | 0.14 | 0.18 | +0.06 | +31.58% | 1 | 67 | 54.30% |
| GME231020P00015000 | 2023-09-22 3:46PM EDT | 2023-10-20 | 0.22 | 0.20 | 0.24 | -0.07 | -24.14% | 116 | 1,848 | 52.54% |
| GME231027P00015000 | 2023-09-21 10:07AM EDT | 2023-10-27 | 0.36 | 0.25 | 0.48 | 0.00 | - | 11 | 178 | 57.42% |
| GME231117P00015000 | 2023-09-22 3:45PM EDT | 2023-11-17 | 0.58 | 0.53 | 0.62 | -0.11 | -15.94% | 4 | 2,567 | 56.06% |
| GME231215P00015000 | 2023-09-22 2:02PM EDT | 2023-12-15 | 1.10 | 0.99 | 1.10 | -0.12 | -9.84% | 1 | 839 | 63.48% |
| GME240119P00015000 | 2023-09-22 12:40PM EDT | 2024-01-19 | 1.41 | 1.32 | 1.44 | -0.09 | -6.00% | 37 | 3,376 | 63.43% |
| GME240419P00015000 | 2023-09-21 3:46PM EDT | 2024-04-19 | 2.40 | 2.03 | 2.46 | 0.00 | - | 6 | 306 | 66.92% |
| GME240621P00015000 | 2023-09-21 10:49AM EDT | 2024-06-21 | 2.92 | 2.20 | 3.00 | 0.00 | - | 30 | 161 | 65.55% |
| GME240719P00015000 | 2023-08-24 10:35AM EDT | 2024-07-19 | 3.65 | 2.30 | 4.10 | 0.00 | - | 2 | 3 | 73.54% |
| GME241018P00015000 | 2023-08-24 9:30AM EDT | 2024-10-18 | 4.00 | 3.30 | 4.45 | 0.00 | - | 1 | 5 | 75.49% |
| GME250117P00015000 | 2023-09-20 10:58AM EDT | 2025-01-17 | 4.20 | 3.60 | 4.90 | 0.00 | - | 1 | 669 | 73.61% |
| GME250620P00015000 | 2023-09-18 11:49AM EDT | 2025-06-20 | 4.70 | 3.20 | 6.05 | 0.00 | - | 6 | 11 | 69.04% |
| GME260116P00015000 | 2023-09-22 12:11PM EDT | 2026-01-16 | 5.40 | 4.05 | 5.70 | +1.70 | +45.95% | 1 | 1 | 62.77% |
