Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
25.935,62 -457,38 (-1,73%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.480,39 -165,47 (-0,89%) CMC Crypto 200
420,84 +0,70 (+0,17%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230421C00045000 | 2022-06-27 12:16PM EDT | 45.00 | 83.20 | 76.45 | 81.25 | 0.00 | - | 1 | 2 | 59.28% |
| GME230421C00050000 | 2022-06-24 10:42AM EDT | 50.00 | 87.85 | 72.05 | 76.85 | 0.00 | - | 2 | 15 | 63.35% |
| GME230421C00055000 | 2022-06-07 12:11PM EDT | 55.00 | 80.97 | 67.85 | 72.95 | 0.00 | - | 2 | 21 | 67.02% |
| GME230421C00060000 | 2022-06-01 11:04AM EDT | 60.00 | 70.25 | 61.50 | 66.45 | 0.00 | - | 2 | 18 | 68.54% |
| GME230421C00065000 | 2022-06-06 9:30AM EDT | 65.00 | 74.35 | 60.55 | 66.35 | 0.00 | - | 1 | 5 | 73.68% |
| GME230421C00070000 | 2022-05-26 1:49PM EDT | 70.00 | 72.15 | 68.25 | 75.80 | 0.00 | - | - | 4 | 124.08% |
| GME230421C00075000 | 2022-06-24 10:42AM EDT | 75.00 | 72.35 | 53.10 | 60.80 | 0.00 | - | 3 | 8 | 75.78% |
| GME230421C00080000 | 2022-06-28 10:59AM EDT | 80.00 | 56.85 | 50.75 | 58.25 | 0.00 | - | 2 | 6 | 78.42% |
| GME230421C00085000 | 2022-06-17 3:00PM EDT | 85.00 | 64.85 | 48.20 | 55.90 | 0.00 | - | 1 | 3 | 80.05% |
| GME230421C00090000 | 2022-06-23 12:26PM EDT | 90.00 | 66.00 | 45.60 | 53.70 | 0.00 | - | 15 | 22 | 81.12% |
| GME230421C00095000 | 2022-06-14 2:45PM EDT | 95.00 | 51.03 | 43.25 | 51.65 | 0.00 | - | 1 | 29 | 82.20% |
| GME230421C00100000 | 2022-06-29 12:35PM EDT | 100.00 | 44.00 | 41.20 | 49.15 | 0.00 | - | 1 | 6 | 82.56% |
| GME230421C00105000 | 2022-06-16 3:27PM EDT | 105.00 | 49.75 | 41.20 | 47.95 | 0.00 | - | 1 | 2 | 87.06% |
| GME230421C00110000 | 2022-06-07 9:48AM EDT | 110.00 | 47.20 | 36.70 | 46.20 | 0.00 | - | - | 2 | 84.32% |
| GME230421C00115000 | 2022-05-31 3:32PM EDT | 115.00 | 47.90 | 36.05 | 43.20 | 0.00 | - | 90 | 48 | 84.76% |
| GME230421C00120000 | 2022-06-29 9:47AM EDT | 120.00 | 37.95 | 33.50 | 43.40 | 0.00 | - | 1 | 27 | 86.51% |
| GME230421C00125000 | 2022-06-22 10:26AM EDT | 125.00 | 54.72 | 32.10 | 40.15 | 0.00 | - | 3 | 7 | 85.15% |
| GME230421C00130000 | 2022-06-30 11:28AM EDT | 130.00 | 34.47 | 30.45 | 40.20 | 0.00 | - | 1 | 10 | 87.24% |
| GME230421C00135000 | 2022-06-30 11:28AM EDT | 135.00 | 33.27 | 29.20 | 39.20 | 0.00 | - | 1 | 30 | 88.31% |
| GME230421C00140000 | 2022-06-07 3:12PM EDT | 140.00 | 42.20 | 27.90 | 37.55 | 0.00 | - | 10 | 20 | 88.34% |
| GME230421C00145000 | 2022-06-07 3:37PM EDT | 145.00 | 46.00 | 28.50 | 35.65 | 0.00 | - | 6 | 8 | 90.09% |
| GME230421C00150000 | 2022-06-14 2:28PM EDT | 150.00 | 36.00 | 25.55 | 35.20 | 0.00 | - | 1 | 20 | 89.25% |
| GME230421C00155000 | 2022-06-28 1:11PM EDT | 155.00 | 32.14 | 24.60 | 34.20 | 0.00 | - | 1 | 1 | 89.91% |
| GME230421C00160000 | 2022-06-21 1:16PM EDT | 160.00 | 44.25 | 23.70 | 33.00 | 0.00 | - | 1 | 3 | 90.25% |
| GME230421C00165000 | 2022-05-16 2:21PM EDT | 165.00 | 23.15 | 31.05 | 39.45 | 0.00 | - | - | 1 | 108.62% |
| GME230421C00170000 | 2022-05-31 3:36PM EDT | 170.00 | 34.85 | 21.85 | 30.90 | 0.00 | - | - | 1 | 90.83% |
| GME230421C00175000 | 2022-05-19 10:13AM EDT | 175.00 | 20.27 | 31.25 | 41.75 | 0.00 | - | - | 4 | 116.26% |
| GME230421C00180000 | 2022-05-26 10:37AM EDT | 180.00 | 43.70 | 29.80 | 39.80 | 0.00 | - | 1 | 1 | 114.56% |
| GME230421C00185000 | 2022-05-25 2:25PM EDT | 185.00 | 28.00 | 29.10 | 39.10 | 0.00 | - | 1 | 5 | 115.08% |
| GME230421C00190000 | 2022-05-02 1:13PM EDT | 190.00 | 20.30 | 22.35 | 36.80 | 0.00 | - | 4 | 2 | 106.83% |
| GME230421C00195000 | 2022-06-07 12:42PM EDT | 195.00 | 30.50 | 18.80 | 27.20 | 0.00 | - | 6 | 2 | 93.85% |
| GME230421C00200000 | 2022-06-17 3:56PM EDT | 200.00 | 31.00 | 18.70 | 26.75 | 0.00 | - | 1 | 5 | 95.10% |
| GME230421C00210000 | 2022-06-07 1:13PM EDT | 210.00 | 28.65 | 17.25 | 25.85 | 0.00 | - | - | 14 | 95.94% |
| GME230421C00220000 | 2022-06-21 2:42PM EDT | 220.00 | 32.59 | 16.70 | 24.55 | 0.00 | - | 1 | 5 | 97.07% |
| GME230421C00230000 | 2022-06-07 12:40PM EDT | 230.00 | 25.10 | 15.45 | 23.95 | 0.00 | - | - | 2 | 97.96% |
| GME230421C00240000 | 2022-06-14 2:16PM EDT | 240.00 | 23.95 | 14.55 | 22.85 | 0.00 | - | 1 | 2 | 98.44% |
| GME230421C00250000 | 2022-06-16 10:45AM EDT | 250.00 | 20.00 | 13.85 | 22.05 | 0.00 | - | 1 | 8 | 99.33% |
| GME230421C00260000 | 2022-06-07 2:10PM EDT | 260.00 | 23.00 | 13.10 | 22.05 | 0.00 | - | - | 0 | 100.95% |
| GME230421C00270000 | 2022-06-03 10:26AM EDT | 270.00 | 21.70 | 13.15 | 20.70 | 0.00 | - | 1 | 1 | 101.74% |
| GME230421C00280000 | 2022-06-16 3:51PM EDT | 280.00 | 21.80 | 11.00 | 20.80 | 0.00 | - | 2 | 4 | 101.45% |
| GME230421C00290000 | 2022-06-22 3:24PM EDT | 290.00 | 27.07 | 13.20 | 19.60 | 0.00 | - | 2 | 6 | 104.85% |
| GME230421C00300000 | 2022-07-01 10:58AM EDT | 300.00 | 13.40 | 11.00 | 18.00 | -2.60 | -16.25% | 2 | 1,153 | 102.06% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230421P00045000 | 2022-06-30 12:11PM EDT | 45.00 | 8.95 | 7.35 | 10.40 | 0.00 | - | 2 | 8 | 133.24% |
| GME230421P00050000 | 2022-07-01 12:30PM EDT | 50.00 | 10.95 | 10.25 | 12.20 | -0.05 | -0.45% | 67 | 22 | 134.68% |
| GME230421P00055000 | 2022-06-29 1:06PM EDT | 55.00 | 13.06 | 11.40 | 14.65 | 0.00 | - | 10 | 11 | 132.18% |
| GME230421P00060000 | 2022-06-28 10:53AM EDT | 60.00 | 15.35 | 13.10 | 16.90 | 0.00 | - | 7 | 41 | 130.22% |
| GME230421P00065000 | 2022-06-21 10:55AM EDT | 65.00 | 17.00 | 15.40 | 19.45 | 0.00 | - | 5 | 13 | 129.90% |
| GME230421P00070000 | 2022-06-17 3:13PM EDT | 70.00 | 21.20 | 17.85 | 20.95 | 0.00 | - | 4 | 8 | 127.30% |
| GME230421P00075000 | 2022-06-29 3:08PM EDT | 75.00 | 22.20 | 19.35 | 24.90 | 0.00 | - | 4 | 14 | 127.36% |
| GME230421P00080000 | 2022-06-21 11:52AM EDT | 80.00 | 25.80 | 22.95 | 27.65 | 0.00 | - | 4 | 8 | 128.62% |
| GME230421P00085000 | 2022-06-02 3:44PM EDT | 85.00 | 27.40 | 25.70 | 30.70 | 0.00 | - | - | 1 | 128.46% |
| GME230421P00090000 | 2022-06-16 12:24PM EDT | 90.00 | 33.00 | 28.60 | 33.80 | 0.00 | - | 1 | 8 | 128.31% |
| GME230421P00095000 | 2022-06-03 2:37PM EDT | 95.00 | 33.50 | 31.60 | 37.00 | 0.00 | - | 1 | 10 | 128.20% |
| GME230421P00100000 | 2022-06-23 11:07AM EDT | 100.00 | 35.73 | 33.30 | 40.55 | 0.00 | - | 1 | 15 | 126.42% |
| GME230421P00105000 | 2022-06-27 1:04PM EDT | 105.00 | 39.40 | 37.75 | 43.85 | 0.00 | - | 2 | 5 | 128.15% |
| GME230421P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 43.15 | 41.05 | 44.75 | -2.16 | -4.77% | 1 | 221 | 124.54% |
| GME230421P00115000 | 2022-06-27 11:58AM EDT | 115.00 | 45.95 | 42.85 | 49.80 | 0.00 | - | 1 | 6 | 124.58% |
| GME230421P00120000 | 2022-06-16 10:25AM EDT | 120.00 | 51.39 | 47.70 | 54.50 | 0.00 | - | 15 | 20 | 128.07% |
| GME230421P00125000 | 2022-06-28 10:41AM EDT | 125.00 | 52.45 | 49.90 | 58.45 | 0.00 | - | 1 | 4 | 126.75% |
| GME230421P00130000 | 2022-06-13 9:52AM EDT | 130.00 | 58.95 | 53.65 | 62.40 | 0.00 | - | 7 | 2 | 127.34% |
| GME230421P00135000 | 2022-06-13 12:57PM EDT | 135.00 | 65.70 | 58.30 | 66.30 | 0.00 | - | 2 | 3 | 128.86% |
| GME230421P00140000 | 2022-06-28 11:09AM EDT | 140.00 | 65.00 | 62.05 | 70.30 | 0.00 | - | 2 | 9 | 129.19% |
| GME230421P00145000 | 2022-06-17 2:04PM EDT | 145.00 | 70.00 | 65.75 | 74.35 | 0.00 | - | 1 | 16 | 129.39% |
| GME230421P00150000 | 2022-06-01 10:32AM EDT | 150.00 | 74.15 | 69.55 | 78.55 | 0.00 | - | 10 | 7 | 129.79% |
| GME230421P00155000 | 2022-05-31 3:35PM EDT | 155.00 | 77.15 | 74.95 | 82.10 | 0.00 | - | - | 1 | 131.23% |
| GME230421P00160000 | 2022-06-09 10:49AM EDT | 160.00 | 77.75 | 77.00 | 87.00 | 0.00 | - | 2 | 3 | 130.12% |
| GME230421P00165000 | 2022-06-17 1:13PM EDT | 165.00 | 84.51 | 80.95 | 90.65 | 0.00 | - | 2 | 5 | 129.71% |
| GME230421P00170000 | 2022-07-01 9:52AM EDT | 170.00 | 90.00 | 85.30 | 93.10 | +6.03 | +7.18% | 1 | 41 | 128.28% |
| GME230421P00175000 | 2022-06-07 2:06PM EDT | 175.00 | 88.90 | 89.70 | 98.10 | 0.00 | - | 4 | 28 | 129.85% |
| GME230421P00180000 | 2022-06-29 12:24PM EDT | 180.00 | 98.95 | 93.55 | 102.25 | 0.00 | - | 2 | 19 | 129.69% |
| GME230421P00185000 | 2022-06-14 9:51AM EDT | 185.00 | 104.20 | 97.40 | 107.10 | 0.00 | - | 1 | 16 | 130.26% |
| GME230421P00190000 | 2022-06-07 2:05PM EDT | 190.00 | 100.95 | 101.55 | 111.45 | 0.00 | - | 4 | 4 | 130.54% |
| GME230421P00195000 | 2022-06-07 2:05PM EDT | 195.00 | 106.30 | 103.50 | 117.30 | 0.00 | - | 2 | 2 | 129.93% |
| GME230421P00200000 | 2022-06-28 11:12AM EDT | 200.00 | 114.45 | 109.35 | 121.10 | 0.00 | - | 2 | 4 | 131.39% |
| GME230421P00210000 | 2022-06-06 9:30AM EDT | 210.00 | 116.65 | 116.50 | 130.65 | 0.00 | - | 4 | 5 | 131.14% |
| GME230421P00220000 | 2022-06-01 1:47PM EDT | 220.00 | 133.20 | 126.70 | 139.00 | 0.00 | - | - | 1 | 132.79% |
| GME230421P00230000 | 2022-06-08 1:31PM EDT | 230.00 | 134.06 | 135.80 | 147.95 | 0.00 | - | 1 | 1 | 133.66% |
| GME230421P00250000 | 2022-06-01 3:54PM EDT | 250.00 | 160.00 | 153.20 | 166.30 | 0.00 | - | - | 1 | 134.48% |
| GME230421P00290000 | 2022-06-21 11:02AM EDT | 290.00 | 189.80 | 188.45 | 204.15 | 0.00 | - | 1 | 4 | 136.25% |
| GME230421P00300000 | 2022-06-21 11:02AM EDT | 300.00 | 199.02 | 197.75 | 213.45 | 0.00 | - | 1 | 4 | 136.77% |
© 2022 Yahoo. Alle Rechte vorbehalten.
