Deutsche Märkte geschlossen
DAX
15.557,29 -14,61 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.910,21 -7,19 (-0,03%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00020000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,066 | 2,160 | 85.16% |
| GME231006C00020000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 397 | 1,222 | 69.73% |
| GME231013C00020000 | 2023-09-22 2:32PM EDT | 2023-10-13 | 0.22 | 0.22 | 0.30 | -0.04 | -15.38% | 44 | 272 | 67.38% |
| GME231020C00020000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 0.33 | 0.31 | 0.34 | 0.00 | - | 1,256 | 5,585 | 62.89% |
| GME231027C00020000 | 2023-09-22 3:22PM EDT | 2023-10-27 | 0.47 | 0.40 | 0.50 | +0.01 | +2.17% | 18 | 151 | 63.97% |
| GME231117C00020000 | 2023-09-22 3:34PM EDT | 2023-11-17 | 0.76 | 0.74 | 0.77 | -0.02 | -2.56% | 139 | 1,469 | 63.87% |
| GME231215C00020000 | 2023-09-22 3:12PM EDT | 2023-12-15 | 1.27 | 1.22 | 1.32 | +0.01 | +0.79% | 18 | 1,631 | 68.95% |
| GME240119C00020000 | 2023-09-22 3:20PM EDT | 2024-01-19 | 1.65 | 1.60 | 1.67 | +0.03 | +1.85% | 68 | 6,324 | 67.48% |
| GME240419C00020000 | 2023-09-22 3:55PM EDT | 2024-04-19 | 2.60 | 2.47 | 2.70 | -0.25 | -8.77% | 40 | 282 | 69.19% |
| GME240621C00020000 | 2023-09-21 1:13PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.25 | 0.00 | - | 3 | 1,711 | 70.19% |
| GME240719C00020000 | 2023-09-22 1:30PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.55 | 0.00 | - | 39 | 1,741 | 71.68% |
| GME241018C00020000 | 2023-09-22 3:04PM EDT | 2024-10-18 | 4.00 | 3.20 | 4.50 | -0.20 | -4.76% | 7 | 192 | 68.46% |
| GME250117C00020000 | 2023-09-22 12:19PM EDT | 2025-01-17 | 4.88 | 4.20 | 4.90 | +0.53 | +12.18% | 6 | 1,113 | 70.68% |
| GME250620C00020000 | 2023-09-19 12:13PM EDT | 2025-06-20 | 5.90 | 4.35 | 6.25 | 0.00 | - | 7 | 48 | 70.12% |
| GME260116C00020000 | 2023-09-18 9:45AM EDT | 2026-01-16 | 6.05 | 5.00 | 7.30 | 0.00 | - | 1 | 19 | 69.43% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00020000 | 2023-09-22 2:20PM EDT | 2023-09-29 | 2.96 | 2.66 | 3.15 | -0.28 | -8.64% | 15 | 54 | 87.50% |
| GME231006P00020000 | 2023-09-21 10:06AM EDT | 2023-10-06 | 2.99 | 2.77 | 3.20 | -0.31 | -9.39% | 5 | 163 | 71.88% |
| GME231013P00020000 | 2023-09-22 11:25AM EDT | 2023-10-13 | 3.10 | 2.91 | 3.30 | +0.03 | +0.98% | 1 | 70 | 69.53% |
| GME231020P00020000 | 2023-09-22 3:04PM EDT | 2023-10-20 | 3.10 | 2.98 | 3.35 | -0.37 | -10.66% | 25 | 843 | 64.45% |
| GME231027P00020000 | 2023-09-20 2:05PM EDT | 2023-10-27 | 2.83 | 2.93 | 3.45 | 0.00 | - | 2 | 12 | 58.98% |
| GME231117P00020000 | 2023-09-20 2:26PM EDT | 2023-11-17 | 3.22 | 3.35 | 3.65 | 0.00 | - | 2 | 276 | 60.64% |
| GME231215P00020000 | 2023-09-22 3:41PM EDT | 2023-12-15 | 4.03 | 3.85 | 4.15 | -0.27 | -6.28% | 29 | 1,753 | 66.11% |
| GME240119P00020000 | 2023-09-22 3:31PM EDT | 2024-01-19 | 4.35 | 4.25 | 4.35 | -0.20 | -4.40% | 56 | 1,736 | 63.43% |
| GME240419P00020000 | 2023-09-14 11:10AM EDT | 2024-04-19 | 5.05 | 5.05 | 5.55 | 0.00 | - | 1 | 155 | 67.16% |
| GME240621P00020000 | 2023-09-15 10:37AM EDT | 2024-06-21 | 5.45 | 5.25 | 6.60 | 0.00 | - | 2 | 219 | 69.43% |
| GME240719P00020000 | 2023-08-17 9:50AM EDT | 2024-07-19 | 6.00 | 5.25 | 7.85 | 0.00 | - | 1 | 9 | 76.22% |
| GME241018P00020000 | 2023-08-18 2:59PM EDT | 2024-10-18 | 6.70 | 5.05 | 8.50 | 0.00 | - | 140 | 135 | 69.97% |
| GME250117P00020000 | 2023-09-06 12:20PM EDT | 2025-01-17 | 7.25 | 5.65 | 8.10 | 0.00 | - | 100 | 586 | 64.31% |
| GME250620P00020000 | 2023-08-21 9:44AM EDT | 2025-06-20 | 8.25 | 5.90 | 10.00 | 0.00 | - | - | 1 | 68.19% |
