Deutsche Märkte geschlossen
DAX
11.962,69 -220,59 (-1,81%) Euro Stoxx 50
3.275,07 -60,23 (-1,81%) Dow Jones 30
29.242,86 -440,88 (-1,49%) Gold
1.666,50 -3,50 (-0,21%) EUR/USD
0,9787 +0,0048 (+0,4893%) BTC-EUR
19.696,04 -272,32 (-1,36%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230818C00011250 | 2022-08-09 1:18PM EDT | 11.25 | 29.15 | 28.35 | 29.25 | 0.00 | - | 2 | 0 | 0.00% |
| GME230818C00012500 | 2022-08-10 3:54PM EDT | 12.50 | 28.25 | 27.10 | 28.00 | +26.37 | +1,402.66% | - | 8 | 0.00% |
| GME230818C00013750 | 2022-08-10 3:15PM EDT | 13.75 | 26.40 | 25.85 | 26.75 | +24.32 | +1,169.23% | - | 7 | 0.00% |
| GME230818C00015000 | 2022-07-25 10:21AM EDT | 15.00 | 19.12 | 24.60 | 25.55 | 0.00 | - | - | 0 | 512.89% |
| GME230818C00016250 | 2022-08-10 11:02AM EDT | 16.25 | 23.40 | 23.50 | 24.40 | +23.40 | - | - | 1 | 383.59% |
| GME230818C00017500 | 2022-08-08 11:31AM EDT | 17.50 | 27.24 | 20.35 | 23.35 | 0.00 | - | - | 8 | 292.33% |
| GME230818C00018750 | 2022-07-28 11:38AM EDT | 18.75 | 16.65 | 21.25 | 22.40 | 0.00 | - | - | 5 | 295.70% |
| GME230818C00020000 | 2022-08-05 3:40PM EDT | 20.00 | 20.55 | 20.35 | 21.35 | 0.00 | - | 1 | 1 | 271.09% |
| GME230818C00021250 | 2022-08-08 9:33AM EDT | 21.25 | 23.50 | 19.40 | 20.50 | 0.00 | - | - | 7 | 252.54% |
| GME230818C00023750 | 2022-07-27 3:15PM EDT | 23.75 | 13.85 | 17.55 | 19.00 | 0.00 | - | - | 4 | 224.85% |
| GME230818C00025000 | 2022-08-11 12:17PM EDT | 25.00 | 17.05 | 16.95 | 18.40 | -0.43 | -2.46% | 2 | 89 | 217.33% |
| GME230818C00026250 | 2022-08-03 12:57PM EDT | 26.25 | 14.90 | 16.20 | 17.70 | 0.00 | - | 2 | 5 | 208.23% |
| GME230818C00027500 | 2022-07-12 11:54AM EDT | 27.50 | 13.98 | 14.75 | 16.45 | 0.00 | - | - | 8 | 190.14% |
| GME230818C00030000 | 2022-08-09 3:11PM EDT | 30.00 | 16.00 | 14.30 | 16.10 | 0.00 | - | 2 | 15 | 190.41% |
| GME230818C00031250 | 2022-08-08 11:47AM EDT | 31.25 | 17.25 | 13.70 | 15.25 | 0.00 | - | - | 8 | 183.03% |
| GME230818C00032500 | 2022-08-09 1:38PM EDT | 32.50 | 14.40 | 13.20 | 15.10 | 0.00 | - | 6 | 12 | 181.32% |
| GME230818C00033750 | 2022-08-08 11:44AM EDT | 33.75 | 16.20 | 12.65 | 14.65 | 0.00 | - | - | 5 | 177.32% |
| GME230818C00035000 | 2022-08-01 11:22AM EDT | 35.00 | 11.35 | 12.20 | 14.20 | 0.00 | - | - | 15 | 174.02% |
| GME230818C00036250 | 2022-08-05 1:20PM EDT | 36.25 | 12.01 | 11.70 | 13.80 | 0.00 | - | - | 16 | 170.78% |
| GME230818C00037500 | 2022-08-10 12:59PM EDT | 37.50 | 11.15 | 11.25 | 13.40 | +1.15 | +11.50% | - | 12 | 167.90% |
| GME230818C00038750 | 2022-07-28 11:58AM EDT | 38.75 | 9.00 | 10.85 | 13.05 | 0.00 | - | - | 12 | 165.60% |
| GME230818C00040000 | 2022-08-09 1:47PM EDT | 40.00 | 13.10 | 10.45 | 12.70 | 0.00 | - | 1 | 15 | 163.31% |
| GME230818C00042500 | 2022-08-08 10:06AM EDT | 42.50 | 12.00 | 9.70 | 11.80 | 0.00 | - | - | 40 | 157.85% |
| GME230818C00043750 | 2022-08-08 2:41PM EDT | 43.75 | 12.92 | 9.35 | 11.50 | 0.00 | - | - | 85 | 156.10% |
| GME230818C00045000 | 2022-08-02 3:16PM EDT | 45.00 | 8.33 | 9.05 | 11.45 | 0.00 | - | 15 | 11 | 156.01% |
| GME230818C00048750 | 2022-07-14 9:46AM EDT | 48.75 | 8.98 | 8.15 | 10.45 | 0.00 | - | - | 36 | 150.76% |
| GME230818C00050000 | 2022-08-11 10:23AM EDT | 50.00 | 9.90 | 8.15 | 10.20 | -2.10 | -17.50% | 1 | 4,194 | 151.00% |
| GME230818C00052500 | 2022-07-14 12:42PM EDT | 52.50 | 8.69 | 7.60 | 10.00 | 0.00 | - | - | 20 | 150.05% |
| GME230818C00055000 | 2022-08-09 3:48PM EDT | 55.00 | 8.50 | 7.15 | 9.35 | 0.00 | - | 1 | 5 | 147.07% |
| GME230818C00057500 | 2022-07-07 9:38AM EDT | 57.50 | 6.70 | 5.90 | 8.10 | 0.00 | - | - | 8 | 136.65% |
| GME230818C00060000 | 2022-08-05 2:50PM EDT | 60.00 | 7.75 | 6.30 | 8.60 | 0.00 | - | - | 1 | 143.92% |
| GME230818C00062500 | 2022-08-08 1:18PM EDT | 62.50 | 9.85 | 5.70 | 8.30 | 0.00 | - | - | 12 | 141.63% |
| GME230818C00070000 | 2022-08-08 3:45PM EDT | 70.00 | 8.00 | 5.15 | 7.45 | 0.00 | - | - | 34 | 140.80% |
| GME230818C00072500 | 2022-07-27 9:30AM EDT | 72.50 | 4.84 | 5.05 | 7.20 | 0.00 | - | - | 3,005 | 140.92% |
| GME230818C00075000 | 2022-08-01 10:39AM EDT | 75.00 | 4.85 | 4.75 | 6.95 | 0.00 | - | - | 133 | 139.89% |
| GME230818C00080000 | 2022-08-09 9:45AM EDT | 80.00 | 5.50 | 4.00 | 6.55 | 0.00 | - | 2 | 6 | 137.26% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230818P00011250 | 2022-08-11 10:37AM EDT | 11.25 | 1.88 | 1.36 | 2.39 | -0.05 | -2.59% | 1 | 525 | 106.98% |
| GME230818P00012500 | 2022-08-11 10:37AM EDT | 12.50 | 2.23 | 1.71 | 2.76 | -0.04 | -1.76% | 1 | 537 | 103.88% |
| GME230818P00015000 | 2022-07-12 3:09PM EDT | 15.00 | 9.22 | 2.58 | 3.70 | 0.00 | - | - | 24 | 100.20% |
| GME230818P00016250 | 2022-08-10 11:01AM EDT | 16.25 | 3.65 | 3.10 | 4.20 | +3.65 | -61.38% | 2 | 372 | 98.66% |
| GME230818P00025000 | 2022-08-08 11:37AM EDT | 25.00 | 7.90 | 7.30 | 8.50 | 0.00 | - | - | 133 | 87.89% |
| GME230818P00030000 | 2022-07-14 11:10AM EDT | 30.00 | 12.56 | 10.20 | 11.45 | 0.00 | - | - | 44 | 82.06% |
| GME230818P00031250 | 2022-08-09 2:35PM EDT | 31.25 | 11.15 | 10.95 | 12.25 | 0.00 | - | 6 | 42 | 80.54% |
| GME230818P00033750 | 2022-07-25 9:30AM EDT | 33.75 | 16.15 | 12.45 | 14.10 | 0.00 | - | - | 24 | 78.20% |
| GME230818P00037500 | 2022-08-09 12:40PM EDT | 37.50 | 16.10 | 14.90 | 16.75 | 0.00 | - | 4 | 10 | 73.56% |
| GME230818P00040000 | 2022-08-09 12:41PM EDT | 40.00 | 17.85 | 16.80 | 18.60 | 0.00 | - | 36 | 51 | 71.34% |
| GME230818P00050000 | 2022-08-08 3:03PM EDT | 50.00 | 25.00 | 23.95 | 26.45 | 0.00 | - | - | 5 | 50.68% |
| GME230818P00070000 | 2022-08-05 3:55PM EDT | 70.00 | 41.40 | 40.30 | 43.45 | 0.00 | - | - | 1 | 0.00% |
| GME230818P00075000 | 2022-07-27 12:42PM EDT | 75.00 | 50.35 | 44.60 | 47.90 | 0.00 | - | - | 23 | 0.00% |
| GME230818P00077500 | 2022-07-27 12:41PM EDT | 77.50 | 52.75 | 46.75 | 50.15 | 0.00 | - | - | 19 | 0.00% |
| GME230818P00080000 | 2022-08-09 2:20PM EDT | 80.00 | 50.40 | 49.25 | 52.40 | 0.00 | - | 2 | 46 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
