Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.617,70 +728,37 (+2,93%) CMC Crypto 200
581,30 +16,50 (+2,92%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:16.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00016000 | 2023-09-28 3:57PM EDT | 2023-09-29 | 0.92 | 0.85 | 0.96 | -0.23 | -20.00% | 453 | 310 | 67.19% |
| GME231006C00016000 | 2023-09-28 3:48PM EDT | 2023-10-06 | 1.15 | 1.05 | 1.25 | -0.18 | -13.53% | 343 | 334 | 62.70% |
| GME231013C00016000 | 2023-09-28 11:05AM EDT | 2023-10-13 | 1.29 | 1.23 | 1.42 | -0.11 | -7.86% | 14 | 19 | 61.23% |
| GME231020C00016000 | 2023-09-28 3:56PM EDT | 2023-10-20 | 1.55 | 1.40 | 1.51 | -0.02 | -1.27% | 11 | 772 | 59.57% |
| GME231027C00016000 | 2023-09-28 11:51AM EDT | 2023-10-27 | 1.66 | 1.48 | 1.73 | -0.29 | -14.87% | 12 | 10 | 60.55% |
| GME231117C00016000 | 2023-09-28 1:11PM EDT | 2023-11-17 | 2.03 | 1.89 | 2.13 | +0.08 | +4.10% | 247 | 91 | 63.62% |
| GME240419C00016000 | 2023-09-28 12:40PM EDT | 2024-04-19 | 3.95 | 3.60 | 4.05 | +0.15 | +3.95% | 1 | 8 | 69.82% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00016000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,817 | 1,389 | 64.06% |
| GME231006P00016000 | 2023-09-28 3:48PM EDT | 2023-10-06 | 0.24 | 0.21 | 0.26 | +0.09 | +60.00% | 584 | 456 | 54.30% |
| GME231013P00016000 | 2023-09-28 3:00PM EDT | 2023-10-13 | 0.39 | 0.38 | 0.45 | -0.01 | -2.50% | 17 | 125 | 55.66% |
| GME231020P00016000 | 2023-09-28 3:58PM EDT | 2023-10-20 | 0.51 | 0.52 | 0.60 | +0.08 | +18.60% | 705 | 4,214 | 55.96% |
| GME231027P00016000 | 2023-09-28 3:05PM EDT | 2023-10-27 | 0.68 | 0.63 | 0.73 | +0.08 | +13.33% | 46 | 84 | 55.86% |
| GME231103P00016000 | 2023-09-28 2:59PM EDT | 2023-11-03 | 0.83 | 0.76 | 0.90 | +0.08 | +10.67% | 9 | 57 | 57.81% |
| GME231117P00016000 | 2023-09-28 3:16PM EDT | 2023-11-17 | 0.99 | 0.97 | 1.10 | 0.00 | - | 42 | 3,113 | 57.91% |
| GME240419P00016000 | 2023-09-28 11:10AM EDT | 2024-04-19 | 2.90 | 2.52 | 2.88 | +0.12 | +4.32% | 2 | 5 | 63.82% |
