Deutsche Märkte geschlossen
DAX
15.405,49 -151,80 (-0,98%) Euro Stoxx 50
4.167,37 -39,79 (-0,95%) Dow Jones 30
33.978,56 +14,72 (+0,04%) Gold
1.935,00 -10,60 (-0,54%) EUR/USD
1,0600 -0,0047 (-0,45%) Bitcoin EUR
24.885,00 -308,41 (-1,22%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Strike:40.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230929C00040000 | 2023-09-25 12:17PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 139 | 1,383 | 278.13% |
| GME231020C00040000 | 2023-09-25 1:17PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 352 | 3,944 | 142.97% |
| GME231117C00040000 | 2023-09-25 11:18AM EDT | 2023-11-17 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 145 | 5,035 | 110.55% |
| GME231215C00040000 | 2023-09-22 1:42PM EDT | 2023-12-15 | 0.25 | 0.16 | 0.31 | 0.00 | - | 4 | 1,540 | 102.93% |
| GME240119C00040000 | 2023-09-25 9:38AM EDT | 2024-01-19 | 0.33 | 0.33 | 0.39 | -0.01 | -2.94% | 4 | 7,872 | 94.14% |
| GME240419C00040000 | 2023-09-25 12:59PM EDT | 2024-04-19 | 0.62 | 0.57 | 0.65 | 0.00 | - | 4 | 1,734 | 79.98% |
| GME240621C00040000 | 2023-09-25 10:04AM EDT | 2024-06-21 | 0.98 | 0.73 | 0.95 | +0.08 | +8.89% | 2 | 110 | 76.32% |
| GME240719C00040000 | 2023-09-14 11:16AM EDT | 2024-07-19 | 1.49 | 0.76 | 1.49 | 0.00 | - | 2 | 375 | 79.15% |
| GME241018C00040000 | 2023-09-15 10:42AM EDT | 2024-10-18 | 2.84 | 1.26 | 2.25 | 0.00 | - | 10 | 30 | 80.32% |
| GME250117C00040000 | 2023-09-22 12:05PM EDT | 2025-01-17 | 1.99 | 1.67 | 1.99 | 0.00 | - | 2 | 531 | 73.44% |
| GME250620C00040000 | 2023-09-22 10:56AM EDT | 2025-06-20 | 2.65 | 2.60 | 2.65 | 0.00 | - | 2 | 85 | 73.49% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231020P00040000 | 2023-09-05 10:50AM EDT | 2023-10-20 | 21.18 | 22.30 | 23.15 | 0.00 | - | 1 | 16 | 184.96% |
| GME231117P00040000 | 2023-09-21 9:49AM EDT | 2023-11-17 | 23.15 | 22.15 | 23.30 | 0.00 | - | 13 | 97 | 128.32% |
| GME231215P00040000 | 2023-08-22 9:57AM EDT | 2023-12-15 | 22.52 | 22.55 | 23.55 | 0.00 | - | 8 | 217 | 125.49% |
| GME240119P00040000 | 2023-08-23 12:59PM EDT | 2024-01-19 | 23.30 | 22.20 | 23.50 | 0.00 | - | 722 | 748 | 95.02% |
| GME240719P00040000 | 2023-06-13 1:35PM EDT | 2024-07-19 | 18.00 | 17.00 | 21.45 | 0.00 | - | - | 1 | 0.00% |
| GME250117P00040000 | 2023-09-21 12:14PM EDT | 2025-01-17 | 24.15 | 22.50 | 25.50 | 0.00 | - | 2 | 265 | 68.95% |
