Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.622,85 -1.084,90 (-1,79%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:18.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00018000 | 2024-04-19 1:15PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 66 | 1,508 | 184.38% |
| GME240503C00018000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.07 | -0.11 | -84.62% | 5 | 47 | 148.44% |
| GME240510C00018000 | 2024-04-19 3:00PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 1 | 60 | 125.00% |
| GME240517C00018000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | 0.00 | - | 30 | 517 | 118.75% |
| GME240524C00018000 | 2024-04-11 10:16AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.23 | -0.21 | -58.33% | 1 | 84 | 116.80% |
| GME240621C00018000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.60 | -0.01 | -3.03% | 1 | 1,940 | 118.95% |
| GME240719C00018000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 0.65 | 0.32 | 0.64 | +0.19 | +41.30% | 3 | 736 | 101.07% |
| GME241018C00018000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 1.09 | 1.05 | 1.18 | -0.17 | -13.49% | 5 | 682 | 97.85% |
| GME250117C00018000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 1.52 | 1.52 | 1.64 | -0.14 | -8.43% | 3 | 952 | 93.65% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 2024-05-10 | 6.98 | 7.30 | 8.05 | 0.00 | - | 3 | 10 | 139.06% |
| GME240517P00018000 | 2024-04-15 12:18PM EDT | 2024-05-17 | 7.80 | 7.35 | 8.15 | 0.00 | - | 3 | 61 | 136.72% |
| GME240524P00018000 | 2024-04-11 1:20PM EDT | 2024-05-24 | 7.24 | 7.30 | 8.30 | 0.00 | - | - | 0 | 130.27% |
| GME240621P00018000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 7.87 | 7.70 | 8.00 | -0.41 | -4.95% | 5 | 2,566 | 102.54% |
| GME240719P00018000 | 2024-04-12 9:42AM EDT | 2024-07-19 | 7.45 | 7.55 | 8.70 | 0.00 | - | 9 | 156 | 105.47% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 2024-10-18 | 8.30 | 7.95 | 9.15 | 0.00 | - | 5 | 145 | 92.29% |
| GME250117P00018000 | 2024-04-15 1:59PM EDT | 2025-01-17 | 8.56 | 8.35 | 9.55 | 0.00 | - | 10 | 489 | 87.60% |
