Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.456,79 -22,68 (-0,09%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006C00023000 | 2023-09-29 3:32PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 394 | 700 | 128.13% |
| GME231013C00023000 | 2023-09-29 3:09PM EDT | 2023-10-13 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1 | 211 | 97.66% |
| GME231020C00023000 | 2023-09-29 3:43PM EDT | 2023-10-20 | 0.11 | 0.07 | 0.15 | -0.07 | -38.89% | 18 | 5,811 | 90.23% |
| GME231027C00023000 | 2023-09-29 3:09PM EDT | 2023-10-27 | 0.14 | 0.08 | 0.22 | -0.07 | -33.33% | 16 | 57 | 83.79% |
| GME231103C00023000 | 2023-09-29 12:47PM EDT | 2023-11-03 | 0.21 | 0.11 | 0.25 | -0.03 | -12.50% | 27 | 14 | 78.32% |
| GME231117C00023000 | 2023-09-28 2:43PM EDT | 2023-11-17 | 0.37 | 0.25 | 0.42 | -0.01 | -2.63% | 2 | 247 | 78.42% |
| GME240419C00023000 | 2023-09-26 11:33AM EDT | 2024-04-19 | 1.93 | 1.34 | 1.96 | 0.00 | - | 1 | 66 | 71.68% |
| GME250117C00023000 | 2023-09-29 3:46PM EDT | 2025-01-17 | 3.55 | 2.84 | 3.95 | -0.05 | -1.39% | 7 | 449 | 70.53% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006P00023000 | 2023-09-29 12:05PM EDT | 2023-10-06 | 5.98 | 5.40 | 6.90 | +0.32 | +5.65% | 6 | 11 | 212.11% |
| GME231013P00023000 | 2023-09-29 12:05PM EDT | 2023-10-13 | 6.05 | 5.85 | 6.85 | +0.21 | +3.60% | 5 | 9 | 143.36% |
| GME231020P00023000 | 2023-09-29 1:52PM EDT | 2023-10-20 | 6.48 | 6.30 | 7.05 | +0.58 | +9.83% | 8 | 203 | 94.53% |
| GME231103P00023000 | 2023-09-29 9:57AM EDT | 2023-11-03 | 6.25 | 6.05 | 7.05 | +0.23 | +3.82% | 10 | 1 | 106.06% |
| GME231117P00023000 | 2023-09-25 2:09PM EDT | 2023-11-17 | 6.00 | 6.05 | 7.45 | 0.00 | - | 1 | 24 | 68.95% |
| GME240419P00023000 | 2023-09-25 12:36PM EDT | 2024-04-19 | 7.45 | 7.40 | 8.40 | 0.00 | - | 1 | 1 | 65.28% |
| GME250117P00023000 | 2023-09-25 2:35PM EDT | 2025-01-17 | 9.50 | 7.00 | 10.50 | 0.00 | - | 1 | 221 | 54.64% |
