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
56.413,29 -2.127,81 (-3,63%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:16.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00016000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.44 | 2.36 | 2.48 | -0.70 | -22.29% | 1,458 | 8,061 | 171.88% |
| GME240524C00016000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.95 | 2.82 | 3.20 | -0.73 | -19.84% | 222 | 890 | 169.43% |
| GME240531C00016000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 3.02 | 2.66 | 3.30 | -0.81 | -21.15% | 386 | 1,953 | 136.33% |
| GME240607C00016000 | 2024-05-10 10:39AM EDT | 2024-06-07 | 4.00 | 3.15 | 3.80 | -0.20 | -4.76% | 18 | 143 | 146.19% |
| GME240614C00016000 | 2024-05-10 3:16PM EDT | 2024-06-14 | 3.65 | 3.55 | 4.00 | -0.65 | -15.12% | 32 | 134 | 145.90% |
| GME240621C00016000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 3.80 | 3.70 | 4.20 | -0.55 | -12.64% | 3,384 | 6,975 | 141.31% |
| GME240628C00016000 | 2024-05-09 3:33PM EDT | 2024-06-28 | 4.08 | 3.30 | 4.80 | 0.00 | - | 2 | 2 | 135.06% |
| GME240719C00016000 | 2024-05-10 1:38PM EDT | 2024-07-19 | 4.88 | 3.90 | 4.40 | +0.01 | +0.21% | 90 | 946 | 116.60% |
| GME241018C00016000 | 2024-05-10 3:18PM EDT | 2024-10-18 | 4.70 | 4.65 | 6.85 | -1.20 | -20.34% | 29 | 521 | 115.28% |
| GME250117C00016000 | 2024-05-10 10:55AM EDT | 2025-01-17 | 6.61 | 5.05 | 7.15 | +0.06 | +0.92% | 11 | 46 | 99.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00016000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.05 | 0.94 | 1.03 | -0.35 | -25.00% | 1,494 | 2,043 | 174.80% |
| GME240524P00016000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 1.68 | 1.44 | 1.74 | +0.01 | +0.60% | 83 | 386 | 172.66% |
| GME240531P00016000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 1.94 | 1.69 | 2.35 | +0.24 | +14.12% | 41 | 147 | 169.14% |
| GME240607P00016000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 2.30 | 1.92 | 2.50 | +0.10 | +4.55% | 4 | 109 | 157.23% |
| GME240614P00016000 | 2024-05-10 2:42PM EDT | 2024-06-14 | 2.45 | 2.14 | 2.65 | -1.05 | -30.00% | 24 | 2 | 150.00% |
| GME240621P00016000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 2.59 | 2.24 | 2.97 | +0.04 | +1.57% | 99 | 1,080 | 146.58% |
| GME240719P00016000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 2.99 | 2.72 | 3.20 | +0.17 | +6.03% | 69 | 316 | 126.37% |
| GME241018P00016000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 4.15 | 3.60 | 4.15 | +0.15 | +3.75% | 28 | 127 | 105.23% |
| GME250117P00016000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 4.60 | 4.05 | 5.20 | 0.00 | - | 32 | 34 | 98.78% |
