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 (-0,14%) Bitcoin EUR
24.922,23 +27,86 (+0,11%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00030000 | 2023-09-22 3:14PM EDT | 2023-09-29 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 54 | 595 | 193.75% |
| GME231006C00030000 | 2023-09-22 1:12PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 6 | 415 | 141.41% |
| GME231013C00030000 | 2023-09-22 9:32AM EDT | 2023-10-13 | 0.12 | 0.02 | 0.10 | +0.02 | +20.00% | 1 | 11 | 121.09% |
| GME231020C00030000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 85 | 4,950 | 109.38% |
| GME231027C00030000 | 2023-09-21 9:41AM EDT | 2023-10-27 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 251 | 104.30% |
| GME231117C00030000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 0.21 | 0.16 | 0.23 | -0.03 | -12.50% | 89 | 2,678 | 91.02% |
| GME231215C00030000 | 2023-09-22 11:25AM EDT | 2023-12-15 | 0.53 | 0.35 | 0.52 | +0.13 | +32.50% | 8 | 1,502 | 89.84% |
| GME240119C00030000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 0.57 | 0.55 | 0.59 | +0.03 | +5.56% | 84 | 6,155 | 81.25% |
| GME240419C00030000 | 2023-09-22 3:46PM EDT | 2024-04-19 | 1.06 | 0.95 | 1.28 | -0.06 | -5.36% | 4 | 258 | 75.78% |
| GME240621C00030000 | 2023-09-22 2:17PM EDT | 2024-06-21 | 1.15 | 1.16 | 1.76 | -0.29 | -20.14% | 3 | 944 | 73.51% |
| GME240719C00030000 | 2023-09-22 10:07AM EDT | 2024-07-19 | 1.60 | 1.29 | 1.94 | -0.54 | -25.23% | 2 | 941 | 72.88% |
| GME241018C00030000 | 2023-09-19 2:28PM EDT | 2024-10-18 | 2.50 | 1.24 | 3.15 | 0.00 | - | 1 | 22 | 72.83% |
| GME250117C00030000 | 2023-09-21 9:30AM EDT | 2025-01-17 | 2.90 | 2.09 | 3.15 | 0.00 | - | 1 | 1,460 | 71.26% |
| GME250620C00030000 | 2023-09-13 10:08AM EDT | 2025-06-20 | 3.90 | 2.50 | 5.40 | 0.00 | - | 1 | 5 | 76.95% |
| GME260116C00030000 | 2023-09-18 12:05PM EDT | 2026-01-16 | 4.80 | 3.00 | 6.00 | 0.00 | - | 1 | 334 | 71.99% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929P00030000 | 2023-08-25 3:46PM EDT | 2023-09-29 | 13.00 | 11.70 | 14.05 | 0.00 | - | 5 | 5 | 218.75% |
| GME231020P00030000 | 2023-09-21 12:52PM EDT | 2023-10-20 | 13.17 | 12.30 | 13.45 | 0.00 | - | 1 | 107 | 103.13% |
| GME231117P00030000 | 2023-09-08 12:29PM EDT | 2023-11-17 | 12.75 | 12.60 | 13.20 | 0.00 | - | 20 | 66 | 76.95% |
| GME231215P00030000 | 2023-09-21 12:52PM EDT | 2023-12-15 | 13.27 | 12.65 | 13.35 | 0.00 | - | 1 | 275 | 73.05% |
| GME240119P00030000 | 2023-09-22 11:19AM EDT | 2024-01-19 | 13.35 | 12.85 | 13.30 | +1.40 | +11.72% | 5 | 1,162 | 66.02% |
| GME240419P00030000 | 2023-07-28 2:24PM EDT | 2024-04-19 | 10.90 | 13.60 | 14.55 | 0.00 | - | 1 | 8 | 79.20% |
| GME240621P00030000 | 2023-08-24 2:30PM EDT | 2024-06-21 | 14.90 | 12.80 | 15.10 | 0.00 | - | 2 | 5 | 66.80% |
| GME240719P00030000 | 2023-07-20 9:40AM EDT | 2024-07-19 | 11.36 | 11.95 | 15.40 | 0.00 | - | - | 0 | 57.81% |
| GME250117P00030000 | 2023-09-22 11:06AM EDT | 2025-01-17 | 15.00 | 14.35 | 15.65 | +0.10 | +0.67% | 2 | 474 | 65.45% |
