Deutsche Märkte geschlossen
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.719,15 -198,77 (-0,91%) CMC Crypto 200
541,71 -3,60 (-0,66%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616C00005000 | 2022-07-27 11:35AM EST | 5.00 | 28.40 | 34.45 | 35.50 | 0.00 | - | - | 0 | 0.00% |
| GME230616C00015000 | 2022-08-04 10:56AM EST | 15.00 | 23.50 | 24.45 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| GME230616C00020000 | 2022-08-10 10:19AM EST | 20.00 | 19.80 | 20.05 | 21.25 | +19.80 | - | - | 1 | 546.97% |
| GME230616C00025000 | 2022-08-01 1:11PM EST | 25.00 | 13.50 | 16.40 | 17.95 | 0.00 | - | - | 1 | 393.02% |
| GME230616C00030000 | 2022-08-03 12:00PM EST | 30.00 | 13.10 | 13.80 | 15.45 | 0.00 | - | 2 | 10 | 333.20% |
| GME230616C00035000 | 2022-08-08 8:35AM EST | 35.00 | 16.00 | 11.60 | 13.30 | 0.00 | - | - | 2 | 295.51% |
| GME230616C00040000 | 2022-08-11 9:03AM EST | 40.00 | 11.65 | 10.45 | 11.95 | +0.51 | +4.58% | 5 | 13 | 281.69% |
| GME230616C00045000 | 2022-08-11 10:34AM EST | 45.00 | 9.60 | 8.70 | 10.35 | -1.40 | -12.73% | 3 | 8 | 259.57% |
| GME230616C00050000 | 2022-08-11 8:39AM EST | 50.00 | 8.26 | 7.55 | 9.45 | -2.69 | -24.57% | 2 | 15 | 250.15% |
| GME230616C00055000 | 2022-08-01 12:24PM EST | 55.00 | 5.98 | 6.25 | 8.55 | 0.00 | - | - | 0 | 238.65% |
| GME230616C00065000 | 2022-08-09 9:45AM EST | 65.00 | 6.18 | 5.00 | 7.20 | 0.00 | - | 2 | 2 | 229.88% |
| GME230616C00075000 | 2022-08-08 10:35AM EST | 75.00 | 7.47 | 4.40 | 6.20 | 0.00 | - | - | 2 | 227.37% |
| GME230616C00080000 | 2022-08-09 12:16PM EST | 80.00 | 5.11 | 3.50 | 5.80 | 0.00 | - | 1 | 6 | 220.56% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230616P00005000 | 2022-08-10 12:24PM EST | 5.00 | 0.33 | 0.20 | 0.74 | -0.09 | -21.43% | 8 | 2 | 187.89% |
| GME230616P00010000 | 2022-07-28 11:03AM EST | 10.00 | 1.80 | 0.74 | 1.74 | 0.00 | - | - | 52 | 147.36% |
| GME230616P00015000 | 2022-08-01 12:36PM EST | 15.00 | 3.32 | 2.12 | 3.20 | 0.00 | - | - | 1 | 129.74% |
| GME230616P00020000 | 2022-08-08 8:42AM EST | 20.00 | 3.50 | 4.05 | 5.20 | 0.00 | - | - | 11 | 115.97% |
| GME230616P00025000 | 2022-08-02 10:51AM EST | 25.00 | 7.83 | 6.40 | 7.80 | 0.00 | - | 2 | 0 | 103.37% |
| GME230616P00030000 | 2022-08-10 10:13AM EST | 30.00 | 10.10 | 9.15 | 10.70 | -0.10 | -0.98% | 2 | 10 | 88.04% |
| GME230616P00040000 | 2022-08-10 12:09PM EST | 40.00 | 17.10 | 15.55 | 17.55 | +0.09 | +0.53% | 2 | 3 | 58.50% |
| GME230616P00045000 | 2022-08-02 10:50AM EST | 45.00 | 21.85 | 19.15 | 21.35 | 0.00 | - | 2 | 1 | 0.00% |
| GME230616P00055000 | 2022-08-10 10:34AM EST | 55.00 | 28.45 | 26.80 | 29.45 | +28.45 | - | - | 1 | 0.00% |
| GME230616P00060000 | 2022-08-02 10:50AM EST | 60.00 | 34.20 | 30.85 | 33.70 | 0.00 | - | 2 | 1 | 0.00% |
| GME230616P00065000 | 2022-08-02 2:08PM EST | 65.00 | 38.40 | 35.00 | 38.05 | 0.00 | - | 2 | 0 | 0.00% |
| GME230616P00070000 | 2022-08-02 11:30AM EST | 70.00 | 42.95 | 39.25 | 42.45 | 0.00 | - | 2 | 1 | 0.00% |
| GME230616P00075000 | 2022-08-05 11:34AM EST | 75.00 | 46.50 | 43.90 | 46.90 | 0.00 | - | 4 | 2 | 0.00% |
| GME230616P00080000 | 2022-08-08 11:27AM EST | 80.00 | 48.10 | 48.25 | 51.45 | 0.00 | - | 177 | 107 | 0.00% |
