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
24.913,63 -64,32 (-0,26%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020C00037000 | 2023-09-22 12:29PM EDT | 2023-10-20 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1 | 103 | 130.47% |
| GME231117C00037000 | 2023-07-13 3:01PM EDT | 2023-11-17 | 1.00 | 0.49 | 0.64 | 0.00 | - | 1 | 21 | 144.73% |
| GME240419C00037000 | 2023-09-06 3:45PM EDT | 2024-04-19 | 1.30 | 0.62 | 0.89 | 0.00 | - | 2 | 17 | 80.81% |
| GME240621C00037000 | 2023-09-15 10:19AM EDT | 2024-06-21 | 1.40 | 0.80 | 1.24 | 0.00 | - | 2 | 84 | 77.44% |
| GME240719C00037000 | 2023-09-18 2:30PM EDT | 2024-07-19 | 1.75 | 0.87 | 1.49 | 0.00 | - | 2 | 33 | 77.25% |
| GME241018C00037000 | 2023-08-29 12:27PM EDT | 2024-10-18 | 2.32 | 1.17 | 1.79 | 0.00 | - | 1 | 4 | 73.02% |
| GME250117C00037000 | 2023-09-12 1:22PM EDT | 2025-01-17 | 2.25 | 1.73 | 2.25 | 0.00 | - | 1 | 73 | 73.36% |
| GME250620C00037000 | 2023-08-31 10:00AM EDT | 2025-06-20 | 3.50 | 2.00 | 5.40 | 0.00 | - | - | 1 | 83.74% |
| GME260116C00037000 | 2023-09-22 2:02PM EDT | 2026-01-16 | 3.80 | 2.90 | 3.85 | +0.45 | +13.43% | 2 | 24 | 69.46% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020P00037000 | 2023-08-29 3:55PM EDT | 2023-10-20 | 19.02 | 19.25 | 20.40 | 0.00 | - | - | 9 | 98.44% |
| GME231117P00037000 | 2023-01-30 2:22PM EDT | 2023-11-17 | 19.80 | 20.65 | 21.40 | 0.00 | - | - | 3 | 180.27% |
| GME240419P00037000 | 2023-08-02 12:28PM EDT | 2024-04-19 | 18.00 | 19.10 | 20.00 | 0.00 | - | 6 | 13 | 58.20% |
| GME241018P00037000 | 2023-06-08 2:03PM EDT | 2024-10-18 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 40.23% |
| GME250117P00037000 | 2023-07-13 12:53PM EDT | 2025-01-17 | 17.63 | 17.50 | 22.00 | 0.00 | - | 4 | 6 | 76.10% |
