Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.449,46 -1.662,79 (-2,86%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00005000 | 2024-05-10 1:13PM EDT | 2024-05-10 | 12.94 | 11.30 | 14.05 | +2.84 | +28.12% | 1 | 3 | 1,593.75% |
| GME240517C00005000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.75 | 11.30 | 13.75 | 0.00 | - | 100 | 101 | 443.75% |
| GME240621C00005000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 12.00 | 11.10 | 13.65 | 0.00 | - | 3 | 13 | 414.26% |
| GME240719C00005000 | 2024-05-07 10:26AM EDT | 2024-07-19 | 11.00 | 11.00 | 13.75 | 0.00 | - | 1 | 14 | 333.98% |
| GME241018C00005000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 12.00 | 10.70 | 14.30 | 0.00 | - | 2 | 7 | 91.41% |
| GME250117C00005000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 11.20 | 10.45 | 14.30 | 0.00 | - | 2 | 188 | 210.16% |
| GME250620C00005000 | 2024-05-10 11:09AM EDT | 2025-06-20 | 13.35 | 10.50 | 14.40 | -0.15 | -1.11% | 5 | 34 | 170.51% |
| GME260116C00005000 | 2024-05-10 10:28AM EDT | 2026-01-16 | 12.85 | 11.10 | 14.10 | +0.99 | +8.35% | 12 | 178 | 58.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 900.00% |
| GME240517P00005000 | 2024-05-08 11:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 126 | 312.50% |
| GME240524P00005000 | 2024-05-10 3:04PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 240 | 4,324 | 250.00% |
| GME240614P00005000 | 2024-05-10 12:50PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 3 | 9 | 185.94% |
| GME240621P00005000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 61 | 500 | 173.44% |
| GME240719P00005000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.18 | -0.08 | -57.14% | 7 | 328 | 159.38% |
| GME241018P00005000 | 2024-05-09 10:58AM EDT | 2024-10-18 | 0.08 | 0.02 | 0.23 | -0.10 | -55.56% | 1 | 475 | 111.33% |
| GME250117P00005000 | 2024-05-10 10:42AM EDT | 2025-01-17 | 0.25 | 0.20 | 0.27 | -0.05 | -16.67% | 19 | 973 | 102.34% |
| GME250620P00005000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 0.75 | 0.27 | 0.95 | 0.00 | - | 1 | 135 | 105.08% |
| GME260116P00005000 | 2024-05-07 3:03PM EDT | 2026-01-16 | 0.86 | 0.31 | 1.25 | 0.00 | - | 3 | 376 | 92.77% |
