Deutsche Märkte geschlossen
DAX
18.766,96 +80,36 (+0,43%) Euro Stoxx 50
5.082,02 +27,61 (+0,55%) Dow Jones 30
39.426,50 +38,74 (+0,10%) Gold
2.370,60 +30,30 (+1,29%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.616,22 -1.019,32 (-1,77%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Strike:9.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00009000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 8.41 | 7.60 | 10.55 | 0.00 | - | 50 | 31 | 1,192.19% |
| GME240517C00009000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 8.43 | 8.10 | 9.15 | 0.00 | - | 60 | 149 | 273.44% |
| GME240524C00009000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 8.90 | 8.10 | 10.70 | 0.00 | - | 10 | 11 | 362.70% |
| GME240531C00009000 | 2024-05-10 9:48AM EDT | 2024-05-31 | 10.00 | 7.50 | 10.65 | +3.00 | +42.86% | 2 | 3 | 254.10% |
| GME240621C00009000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.90 | 7.85 | 10.20 | 0.00 | - | 10 | 69 | 176.17% |
| GME240719C00009000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 7.00 | 8.00 | 9.75 | 0.00 | - | 1 | 32 | 123.24% |
| GME241018C00009000 | 2024-05-09 1:40PM EDT | 2024-10-18 | 7.80 | 8.65 | 10.20 | 0.00 | - | 6 | 46 | 111.52% |
| GME250117C00009000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 9.30 | 9.05 | 11.30 | 0.00 | - | 2 | 3 | 116.11% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00009000 | 2024-05-08 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,189 | 500.00% |
| GME240517P00009000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 467 | 2,660 | 198.44% |
| GME240524P00009000 | 2024-05-10 10:09AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.26 | +0.04 | +80.00% | 48 | 472 | 210.94% |
| GME240531P00009000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.11 | -0.01 | -9.09% | 3 | 292 | 152.34% |
| GME240607P00009000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 0.14 | 0.06 | 0.18 | -0.02 | -12.50% | 51 | 104 | 147.66% |
| GME240614P00009000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 0.14 | 0.03 | 0.21 | 0.00 | - | 1 | 1 | 132.81% |
| GME240621P00009000 | 2024-05-10 11:10AM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 216 | 1,327 | 137.11% |
| GME240719P00009000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 0.27 | 0.22 | 0.67 | -0.50 | -64.94% | 4 | 153 | 131.84% |
| GME241018P00009000 | 2024-05-10 9:41AM EDT | 2024-10-18 | 0.73 | 0.42 | 1.15 | -0.12 | -15.00% | 2 | 104 | 105.66% |
| GME250117P00009000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 1.15 | 0.68 | 1.60 | -0.55 | -32.35% | 7 | 261 | 98.05% |
