Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
34.045,80 -24,62 (-0,07%) Gold
1.946,00 +6,40 (+0,33%) EUR/USD
1,0658 -0,0005 (-0,04%) Bitcoin EUR
24.933,80 -69,20 (-0,28%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Strike:17.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230922C00017000 | 2023-09-22 1:15PM EDT | 2023-09-22 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 565 | 1,732 | 42.97% |
| GME230929C00017000 | 2023-09-22 12:55PM EDT | 2023-09-29 | 0.54 | 0.51 | 0.53 | -0.01 | -1.82% | 593 | 1,540 | 50.20% |
| GME231006C00017000 | 2023-09-22 12:54PM EDT | 2023-10-06 | 0.73 | 0.69 | 0.76 | +0.02 | +2.82% | 33 | 390 | 50.78% |
| GME231013C00017000 | 2023-09-22 11:52AM EDT | 2023-10-13 | 0.98 | 0.87 | 1.05 | +0.12 | +13.95% | 3 | 58 | 56.06% |
| GME231020C00017000 | 2023-09-22 12:22PM EDT | 2023-10-20 | 1.05 | 1.01 | 1.10 | +0.01 | +0.96% | 48 | 807 | 53.81% |
| GME231027C00017000 | 2023-09-22 9:34AM EDT | 2023-10-27 | 1.32 | 1.12 | 1.46 | +0.17 | +14.78% | 1 | 47 | 59.38% |
| GME231117C00017000 | 2023-09-22 1:16PM EDT | 2023-11-17 | 1.65 | 1.52 | 1.65 | +0.18 | +12.24% | 6 | 933 | 58.20% |
| GME240419C00017000 | 2023-09-21 11:10AM EDT | 2024-04-19 | 3.50 | 3.50 | 3.85 | 0.00 | - | 1 | 34 | 71.53% |
| GME250620C00017000 | 2023-09-21 9:44AM EDT | 2025-06-20 | 6.15 | 5.00 | 7.15 | 0.00 | - | 1 | 27 | 69.75% |
| GME260116C00017000 | 2023-09-22 9:37AM EDT | 2026-01-16 | 6.00 | 4.95 | 8.90 | -1.25 | -17.24% | 1 | 3 | 69.80% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230922P00017000 | 2023-09-22 1:08PM EDT | 2023-09-22 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 662 | 2,140 | 26.17% |
| GME230929P00017000 | 2023-09-22 1:13PM EDT | 2023-09-29 | 0.40 | 0.40 | 0.41 | -0.13 | -24.53% | 220 | 693 | 43.16% |
| GME231006P00017000 | 2023-09-22 1:05PM EDT | 2023-10-06 | 0.57 | 0.56 | 0.61 | -0.14 | -19.72% | 40 | 1,368 | 46.09% |
| GME231013P00017000 | 2023-09-21 1:52PM EDT | 2023-10-13 | 0.93 | 0.74 | 0.85 | 0.00 | - | 50 | 146 | 52.54% |
| GME231020P00017000 | 2023-09-22 12:34PM EDT | 2023-10-20 | 0.96 | 0.86 | 0.94 | -0.03 | -3.03% | 48 | 2,994 | 50.39% |
| GME231027P00017000 | 2023-09-22 12:10PM EDT | 2023-10-27 | 1.08 | 1.02 | 1.15 | -0.14 | -11.48% | 6 | 55 | 52.05% |
| GME231117P00017000 | 2023-09-22 11:19AM EDT | 2023-11-17 | 1.50 | 1.40 | 1.50 | -0.10 | -6.25% | 32 | 675 | 55.08% |
| GME240419P00017000 | 2023-09-15 3:21PM EDT | 2024-04-19 | 3.20 | 3.25 | 3.40 | 0.00 | - | 1 | 138 | 65.55% |
| GME250620P00017000 | 2023-09-08 9:48AM EDT | 2025-06-20 | 6.50 | 4.25 | 8.05 | 0.00 | - | 1 | 8 | 71.34% |
