Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
37.766,76 -693,32 (-1,80%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.139,10 -2.114,24 (-3,40%) CMC Crypto 200
1.391,42 -32,68 (-2,29%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00022000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,149 | 350.00% |
| GME240503C00022000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 4 | 141 | 196.88% |
| GME240510C00022000 | 2024-04-18 11:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 201.56% |
| GME240517C00022000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 11 | 299 | 147.66% |
| GME240524C00022000 | 2024-04-08 1:26PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 4 | 127.34% |
| GME240531C00022000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.75 | +0.04 | +44.44% | 2 | 22 | 172.66% |
| GME240621C00022000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 0.27 | 0.16 | 0.45 | +0.09 | +50.00% | 49 | 1,377 | 128.32% |
| GME240719C00022000 | 2024-04-22 12:16PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.58 | 0.00 | - | 1 | 1,588 | 114.36% |
| GME241018C00022000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 0.82 | 0.40 | 1.03 | +0.14 | +20.59% | 3 | 112 | 93.95% |
| GME250620C00022000 | 2024-04-24 3:10PM EDT | 2025-06-20 | 2.00 | 1.05 | 3.35 | +0.20 | +11.11% | 1 | 154 | 95.87% |
| GME260116C00022000 | 2024-04-24 10:33AM EDT | 2026-01-16 | 2.23 | 2.24 | 3.25 | -0.27 | -10.80% | 2 | 61 | 87.89% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 9.60 | 10.00 | 13.20 | 0.00 | - | 2 | 0 | 804.69% |
| GME240517P00022000 | 2024-04-12 2:28PM EDT | 2024-05-17 | 11.05 | 10.60 | 12.20 | 0.00 | - | 11 | 19 | 207.81% |
| GME240621P00022000 | 2024-04-22 12:07PM EDT | 2024-06-21 | 11.91 | 10.80 | 12.55 | 0.00 | - | 1 | 97 | 155.66% |
| GME240719P00022000 | 2024-01-16 2:50PM EDT | 2024-07-19 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 10.00 | 12.95 | 0.00 | - | 1 | 225 | 79.20% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 2025-06-20 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 73.54% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 11.47 | 11.00 | 14.05 | 0.00 | - | 20 | 38 | 64.89% |
