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
24.924,59 -11,39 (-0,05%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:18.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00018000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 1,886 | 1,042 | 54.88% |
| GME231006C00018000 | 2023-09-22 3:46PM EDT | 2023-10-06 | 0.38 | 0.37 | 0.42 | -0.05 | -11.63% | 406 | 502 | 53.32% |
| GME231013C00018000 | 2023-09-22 3:58PM EDT | 2023-10-13 | 0.62 | 0.52 | 0.62 | +0.04 | +6.90% | 41 | 236 | 54.88% |
| GME231020C00018000 | 2023-09-22 3:46PM EDT | 2023-10-20 | 0.67 | 0.66 | 0.75 | -0.02 | -2.90% | 173 | 3,190 | 54.88% |
| GME231027C00018000 | 2023-09-21 2:44PM EDT | 2023-10-27 | 0.83 | 0.79 | 0.97 | 0.00 | - | 13 | 73 | 57.52% |
| GME231117C00018000 | 2023-09-22 3:39PM EDT | 2023-11-17 | 1.22 | 1.18 | 1.33 | -0.02 | -1.61% | 143 | 906 | 59.52% |
| GME240419C00018000 | 2023-09-22 3:35PM EDT | 2024-04-19 | 3.21 | 3.05 | 3.30 | +0.08 | +2.56% | 15 | 286 | 67.82% |
| GME240621C00018000 | 2023-09-21 9:50AM EDT | 2024-06-21 | 3.83 | 3.55 | 3.95 | 0.00 | - | 2 | 796 | 69.36% |
| GME240719C00018000 | 2023-09-21 12:44PM EDT | 2024-07-19 | 4.25 | 3.70 | 4.05 | +0.22 | +5.46% | 1 | 775 | 68.12% |
| GME241018C00018000 | 2023-09-22 10:45AM EDT | 2024-10-18 | 4.68 | 4.05 | 5.30 | +0.08 | +1.74% | 1 | 40 | 71.39% |
| GME250117C00018000 | 2023-09-22 2:37PM EDT | 2025-01-17 | 4.60 | 4.70 | 7.10 | -0.60 | -11.54% | 1 | 361 | 80.88% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00018000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 1.00 | 0.97 | 1.08 | -0.21 | -17.36% | 183 | 300 | 52.93% |
| GME231006P00018000 | 2023-09-22 3:47PM EDT | 2023-10-06 | 1.21 | 1.12 | 1.31 | -0.29 | -19.33% | 270 | 340 | 53.32% |
| GME231013P00018000 | 2023-09-22 10:48AM EDT | 2023-10-13 | 1.41 | 1.26 | 1.57 | +0.29 | +25.89% | 45 | 38 | 56.45% |
| GME231020P00018000 | 2023-09-22 3:11PM EDT | 2023-10-20 | 1.50 | 1.40 | 1.57 | -0.24 | -13.79% | 17 | 2,587 | 52.73% |
| GME231027P00018000 | 2023-09-22 12:43PM EDT | 2023-10-27 | 1.66 | 1.49 | 1.81 | -0.30 | -15.31% | 1 | 24 | 55.08% |
| GME231117P00018000 | 2023-09-22 3:18PM EDT | 2023-11-17 | 2.00 | 1.91 | 2.10 | -0.19 | -8.68% | 26 | 20,463 | 56.93% |
| GME240419P00018000 | 2023-09-11 12:57PM EDT | 2024-04-19 | 4.25 | 3.60 | 4.15 | 0.00 | - | 158 | 168 | 65.48% |
| GME240621P00018000 | 2023-09-21 11:44AM EDT | 2024-06-21 | 4.64 | 4.00 | 5.15 | 0.00 | - | 1 | 198 | 69.48% |
| GME240719P00018000 | 2023-09-11 11:14AM EDT | 2024-07-19 | 5.00 | 3.35 | 5.65 | 0.00 | - | 5 | 16 | 64.94% |
| GME241018P00018000 | 2023-08-25 2:51PM EDT | 2024-10-18 | 5.92 | 4.80 | 6.00 | 0.00 | - | 1 | 10 | 70.00% |
| GME250117P00018000 | 2023-09-21 9:30AM EDT | 2025-01-17 | 5.75 | 5.00 | 7.90 | 0.00 | - | 1 | 423 | 77.22% |
