Deutsche Märkte schließen in 48 Minuten
DAX
17.727,55 -109,85 (-0,62%) Euro Stoxx 50
4.919,78 -16,79 (-0,34%) Dow Jones 30
37.943,93 +168,55 (+0,45%) Gold
2.402,50 +4,50 (+0,19%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.268,27 +486,34 (+0,81%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:20.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00020000 | 2024-04-18 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 652 | 13,831 | 475.00% |
| GME240426C00020000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 196 | 1,218 | 193.75% |
| GME240503C00020000 | 2024-04-19 10:02AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 254 | 968 | 153.13% |
| GME240510C00020000 | 2024-04-18 1:10PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.15 | 0.00 | - | 68 | 91 | 157.03% |
| GME240517C00020000 | 2024-04-19 10:18AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | 0.00 | - | 32 | 3,117 | 133.98% |
| GME240524C00020000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.22 | 0.00 | - | 12 | 91 | 133.98% |
| GME240621C00020000 | 2024-04-19 10:10AM EDT | 2024-06-21 | 0.28 | 0.24 | 0.30 | -0.02 | -6.67% | 10 | 7,738 | 116.02% |
| GME240719C00020000 | 2024-04-18 12:17PM EDT | 2024-07-19 | 0.54 | 0.35 | 0.48 | +0.11 | +25.58% | 1 | 2,258 | 108.79% |
| GME241018C00020000 | 2024-04-19 10:00AM EDT | 2024-10-18 | 0.75 | 0.79 | 1.24 | -0.25 | -25.00% | 3 | 789 | 103.91% |
| GME250117C00020000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 1.50 | 1.30 | 1.65 | +0.04 | +2.74% | 4 | 2,532 | 99.17% |
| GME250620C00020000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 2.15 | 1.50 | 2.50 | +0.09 | +4.37% | 1 | 192 | 91.55% |
| GME260116C00020000 | 2024-04-18 9:55AM EDT | 2026-01-16 | 2.25 | 1.96 | 3.45 | 0.00 | - | 1 | 310 | 88.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00020000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 10.40 | 9.45 | 10.05 | 0.00 | - | 30 | 26 | 656.25% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 2024-04-26 | 8.03 | 9.30 | 10.30 | 0.00 | - | 2 | 0 | 263.28% |
| GME240517P00020000 | 2024-04-15 12:20PM EDT | 2024-05-17 | 9.69 | 9.35 | 10.25 | 0.00 | - | 2 | 8 | 138.28% |
| GME240621P00020000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.35 | 9.30 | 10.50 | 0.00 | - | 1 | 430 | 107.81% |
| GME240719P00020000 | 2024-04-18 2:20PM EDT | 2024-07-19 | 10.00 | 9.40 | 10.60 | 0.00 | - | 30 | 139 | 99.41% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 9.57 | 9.75 | 11.00 | 0.00 | - | 2 | 139 | 89.75% |
| GME250117P00020000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 10.80 | 10.10 | 11.35 | 0.00 | - | 28 | 780 | 85.30% |
| GME250620P00020000 | 2024-02-05 3:01PM EDT | 2025-06-20 | 8.95 | 8.10 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 2026-01-16 | 11.20 | 10.90 | 12.15 | 0.00 | - | 1 | 40 | 71.75% |
