Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,1384%) BTC-EUR
24.922,70 -77,68 (-0,31%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00027000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 90 | 463 | 151.56% |
| GME231006C00027000 | 2023-09-22 10:01AM EDT | 2023-10-06 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1 | 64 | 118.75% |
| GME231013C00027000 | 2023-09-18 2:24PM EDT | 2023-10-13 | 0.16 | 0.07 | 0.16 | 0.00 | - | 2 | 116 | 112.89% |
| GME231020C00027000 | 2023-09-20 3:45PM EDT | 2023-10-20 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 1 | 1,015 | 96.09% |
| GME231027C00027000 | 2023-09-19 9:53AM EDT | 2023-10-27 | 0.18 | 0.06 | 0.23 | 0.00 | - | 1 | 18 | 91.80% |
| GME231117C00027000 | 2023-09-21 10:58AM EDT | 2023-11-17 | 0.29 | 0.18 | 0.31 | 0.00 | - | 2 | 1,604 | 81.84% |
| GME240419C00027000 | 2023-09-21 11:00AM EDT | 2024-04-19 | 1.50 | 1.22 | 1.57 | 0.00 | - | 3 | 166 | 73.73% |
| GME240621C00027000 | 2023-09-19 11:35AM EDT | 2024-06-21 | 2.05 | 1.48 | 2.20 | 0.00 | - | 3 | 142 | 73.05% |
| GME240719C00027000 | 2023-08-24 12:03PM EDT | 2024-07-19 | 2.10 | 1.53 | 2.51 | 0.00 | - | 2 | 12 | 72.66% |
| GME241018C00027000 | 2023-08-29 12:27PM EDT | 2024-10-18 | 3.47 | 1.88 | 3.50 | 0.00 | - | 1 | 16 | 73.49% |
| GME250117C00027000 | 2023-09-13 10:17AM EDT | 2025-01-17 | 3.50 | 2.90 | 3.55 | 0.00 | - | 2 | 289 | 73.10% |
| GME250620C00027000 | 2023-08-22 1:40PM EDT | 2025-06-20 | 4.01 | 2.50 | 4.40 | 0.00 | - | 2 | 3 | 66.14% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00027000 | 2023-09-08 9:30AM EDT | 2023-09-29 | 9.05 | 9.15 | 10.20 | 0.00 | - | 3 | 4 | 259.38% |
| GME231020P00027000 | 2023-09-11 3:01PM EDT | 2023-10-20 | 9.95 | 9.30 | 10.45 | 0.00 | - | 1 | 24 | 85.55% |
| GME231117P00027000 | 2023-09-19 3:45PM EDT | 2023-11-17 | 9.66 | 9.35 | 10.60 | 0.00 | - | 1 | 1,384 | 73.63% |
| GME240419P00027000 | 2023-09-08 2:07PM EDT | 2024-04-19 | 10.50 | 10.60 | 11.20 | 0.00 | - | 2 | 36 | 66.60% |
| GME240621P00027000 | 2023-08-28 2:20PM EDT | 2024-06-21 | 11.85 | 10.15 | 12.40 | 0.00 | - | 3 | 4 | 65.87% |
| GME240719P00027000 | 2023-08-02 10:29AM EDT | 2024-07-19 | 9.91 | 9.90 | 12.70 | 0.00 | - | 20 | 18 | 63.18% |
| GME241018P00027000 | 2023-04-19 3:57PM EDT | 2024-10-18 | 11.88 | 10.10 | 13.50 | 0.00 | - | - | 4 | 63.11% |
| GME250117P00027000 | 2023-09-08 2:26PM EDT | 2025-01-17 | 12.30 | 11.85 | 13.70 | 0.00 | - | 2 | 31 | 69.68% |
