Deutsche Märkte geschlossen
DAX
15.099,92 +14,71 (+0,10%) Euro Stoxx 50
4.099,85 +4,26 (+0,10%) Dow Jones 30
32.996,01 -6,37 (-0,02%) Gold
1.835,90 -5,60 (-0,30%) EUR/USD
1,0508 +0,0039 (+0,37%) Bitcoin EUR
26.195,60 +45,83 (+0,18%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:25.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006C00025000 | 2023-10-04 12:49PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 1,252 | 262.50% |
| GME231013C00025000 | 2023-10-04 11:29AM EDT | 2023-10-13 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 58 | 639 | 162.50% |
| GME231020C00025000 | 2023-10-04 11:52AM EDT | 2023-10-20 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 133 | 6,425 | 138.67% |
| GME231027C00025000 | 2023-10-04 1:01PM EDT | 2023-10-27 | 0.11 | 0.11 | 0.12 | 0.00 | - | 18 | 1,129 | 123.83% |
| GME231103C00025000 | 2023-10-03 1:44PM EDT | 2023-11-03 | 0.13 | 0.09 | 0.14 | 0.00 | - | 16 | 80 | 108.98% |
| GME231117C00025000 | 2023-10-04 11:36AM EDT | 2023-11-17 | 0.22 | 0.20 | 0.26 | +0.01 | +4.76% | 13 | 3,460 | 104.88% |
| GME231215C00025000 | 2023-10-04 11:22AM EDT | 2023-12-15 | 0.40 | 0.38 | 0.45 | +0.04 | +11.11% | 8 | 1,642 | 95.90% |
| GME240119C00025000 | 2023-10-04 1:04PM EDT | 2024-01-19 | 0.54 | 0.54 | 0.63 | -0.02 | -3.57% | 61 | 5,722 | 87.30% |
| GME240419C00025000 | 2023-10-04 12:53PM EDT | 2024-04-19 | 1.03 | 1.02 | 1.20 | +0.02 | +1.98% | 13 | 619 | 80.27% |
| GME240621C00025000 | 2023-10-04 12:33PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.45 | +0.04 | +2.94% | 37 | 4,729 | 76.17% |
| GME240719C00025000 | 2023-10-04 12:45PM EDT | 2024-07-19 | 1.48 | 1.40 | 1.68 | -0.06 | -3.90% | 3 | 3,229 | 75.98% |
| GME241018C00025000 | 2023-10-03 2:16PM EDT | 2024-10-18 | 2.10 | 1.84 | 2.57 | 0.00 | - | 5 | 98 | 78.13% |
| GME250117C00025000 | 2023-10-04 11:33AM EDT | 2025-01-17 | 2.33 | 2.35 | 2.68 | -0.17 | -6.80% | 319 | 1,186 | 75.00% |
| GME250620C00025000 | 2023-10-03 3:03PM EDT | 2025-06-20 | 3.54 | 2.50 | 3.40 | 0.00 | - | 8 | 45 | 70.85% |
| GME260116C00025000 | 2023-10-04 10:48AM EDT | 2026-01-16 | 3.50 | 3.50 | 5.15 | -1.00 | -22.22% | 1 | 99 | 76.88% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231006P00025000 | 2023-09-25 2:23PM EDT | 2023-10-06 | 7.60 | 9.55 | 11.05 | 0.00 | - | 1 | 1 | 558.59% |
| GME231013P00025000 | 2023-09-14 10:02AM EDT | 2023-10-13 | 7.57 | 9.95 | 10.60 | 0.00 | - | 1 | 11 | 230.47% |
| GME231020P00025000 | 2023-10-04 11:47AM EDT | 2023-10-20 | 10.47 | 10.20 | 10.50 | +0.44 | +4.39% | 11 | 881 | 106.25% |
| GME231027P00025000 | 2023-09-25 12:51PM EDT | 2023-10-27 | 7.65 | 10.00 | 10.75 | 0.00 | - | 15 | 15 | 103.13% |
| GME231103P00025000 | 2023-09-28 12:32PM EDT | 2023-11-03 | 8.00 | 9.90 | 10.85 | 0.00 | - | 30 | 30 | 90.63% |
| GME231117P00025000 | 2023-10-03 10:24AM EDT | 2023-11-17 | 10.50 | 9.95 | 10.70 | 0.00 | - | 1 | 196 | 117.97% |
| GME231215P00025000 | 2023-09-12 2:27PM EDT | 2023-12-15 | 8.33 | 10.10 | 10.90 | 0.00 | - | 1 | 146 | 76.56% |
| GME240119P00025000 | 2023-10-03 3:10PM EDT | 2024-01-19 | 10.48 | 10.30 | 11.05 | 0.00 | - | 4 | 4,013 | 74.80% |
| GME240419P00025000 | 2023-09-18 11:27AM EDT | 2024-04-19 | 9.08 | 10.60 | 11.45 | 0.00 | - | 1 | 109 | 67.87% |
| GME240621P00025000 | 2023-09-14 11:02AM EDT | 2024-06-21 | 9.00 | 10.80 | 11.65 | 0.00 | - | 5 | 90 | 64.50% |
| GME240719P00025000 | 2023-07-20 9:40AM EDT | 2024-07-19 | 8.29 | 7.80 | 11.20 | 0.00 | - | 8 | 4 | 60.69% |
| GME241018P00025000 | 2023-09-15 1:04PM EDT | 2024-10-18 | 10.15 | 9.50 | 14.00 | 0.00 | - | 10 | 6 | 63.99% |
| GME250117P00025000 | 2023-10-04 9:53AM EDT | 2025-01-17 | 11.90 | 10.00 | 13.00 | -0.07 | -0.58% | 40 | 353 | 53.17% |
| GME260116P00025000 | 2023-10-02 11:08AM EDT | 2026-01-16 | 12.90 | 11.00 | 16.00 | 0.00 | - | 1 | 2 | 63.82% |
