Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.341,06 -775,29 (-1,29%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240503C00025000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 2,654 | 1,753 | 256.25% |
| GME240510C00025000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.13 | +0.06 | +150.00% | 1,551 | 383 | 216.41% |
| GME240517C00025000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.28 | 0.18 | 0.29 | +0.19 | +211.11% | 11,903 | 3,357 | 204.30% |
| GME240621C00025000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.45 | 0.39 | 0.48 | +0.17 | +60.71% | 148 | 6,401 | 145.70% |
| GME240719C00025000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 0.60 | 0.25 | 0.60 | +0.38 | +172.73% | 44 | 3,930 | 118.16% |
| GME241018C00025000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 1.10 | 0.88 | 1.22 | +0.34 | +44.74% | 76 | 300 | 108.30% |
| GME250117C00025000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 1.51 | 1.50 | 1.70 | +0.16 | +11.85% | 44 | 1,566 | 103.22% |
| GME250620C00025000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 2.47 | 0.23 | 3.40 | +0.92 | +59.35% | 3 | 88 | 86.67% |
| GME260116C00025000 | 2024-04-26 1:57PM EDT | 2026-01-16 | 2.01 | 2.03 | 3.80 | -1.14 | -36.19% | 3 | 347 | 88.77% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00025000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 14.85 | 12.75 | 14.20 | 0.00 | - | 2 | 2 | 228.91% |
| GME240621P00025000 | 2024-04-12 11:22AM EDT | 2024-06-21 | 13.80 | 13.00 | 14.65 | 0.00 | - | 1 | 134 | 169.14% |
| GME240719P00025000 | 2024-04-01 9:48AM EDT | 2024-07-19 | 13.00 | 13.05 | 14.75 | 0.00 | - | 1 | 4 | 142.48% |
| GME241018P00025000 | 2024-04-22 1:12PM EDT | 2024-10-18 | 15.14 | 13.25 | 14.50 | 0.00 | - | 1 | 37 | 97.75% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 2025-01-17 | 15.10 | 13.55 | 15.30 | 0.00 | - | 2 | 419 | 95.80% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 2025-06-20 | 13.46 | 13.95 | 16.15 | 0.00 | - | 10 | 10 | 89.53% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 2026-01-16 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 80.13% |
