Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.442,46 -29,03 (-0,16%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215C00045000 | 2022-07-01 12:31PM EDT | 45.00 | 75.60 | 77.80 | 82.80 | -9.31 | -10.96% | 2 | 1 | 59.64% |
| GME231215C00055000 | 2022-06-30 11:06AM EDT | 55.00 | 72.00 | 70.35 | 76.95 | 0.00 | - | 5 | 11 | 66.75% |
| GME231215C00060000 | 2022-05-11 3:23PM EDT | 60.00 | 49.10 | 65.15 | 76.65 | 0.00 | - | 8 | 5 | 69.78% |
| GME231215C00065000 | 2022-06-30 11:06AM EDT | 65.00 | 66.80 | 64.50 | 71.90 | 0.00 | - | 5 | 12 | 71.64% |
| GME231215C00080000 | 2022-06-15 3:27PM EDT | 80.00 | 66.49 | 56.70 | 65.80 | 0.00 | - | 4 | 0 | 75.92% |
| GME231215C00085000 | 2022-05-26 10:18AM EDT | 85.00 | 79.87 | 64.35 | 75.85 | 0.00 | - | 1 | 1 | 104.18% |
| GME231215C00090000 | 2022-06-17 12:23PM EDT | 90.00 | 65.00 | 52.75 | 62.35 | 0.00 | - | 1 | 5 | 78.47% |
| GME231215C00095000 | 2022-06-07 12:32PM EDT | 95.00 | 62.95 | 50.85 | 60.75 | 0.00 | - | 1 | 7 | 79.39% |
| GME231215C00100000 | 2022-06-17 3:53PM EDT | 100.00 | 65.00 | 49.05 | 59.30 | 0.00 | - | 2 | 10 | 80.28% |
| GME231215C00105000 | 2022-04-26 12:43PM EDT | 105.00 | 64.90 | 59.50 | 70.75 | 0.00 | - | - | 5 | 108.20% |
| GME231215C00120000 | 2022-06-21 3:59PM EDT | 120.00 | 62.00 | 41.80 | 54.25 | 0.00 | - | 5 | 8 | 82.23% |
| GME231215C00125000 | 2022-07-01 3:32PM EDT | 125.00 | 46.10 | 40.40 | 53.15 | -11.79 | -20.37% | 1 | 2 | 82.82% |
| GME231215C00130000 | 2022-06-17 1:09PM EDT | 130.00 | 55.00 | 39.15 | 52.15 | 0.00 | - | 6 | 1 | 83.49% |
| GME231215C00135000 | 2022-07-01 3:32PM EDT | 135.00 | 43.98 | 37.95 | 51.15 | -0.07 | -0.16% | 1 | 9 | 84.07% |
| GME231215C00140000 | 2022-05-26 10:09AM EDT | 140.00 | 60.10 | 46.50 | 60.90 | 0.00 | - | - | 1 | 103.67% |
| GME231215C00150000 | 2022-06-28 10:57AM EDT | 150.00 | 46.35 | 35.50 | 46.75 | 0.00 | - | 15 | 16 | 84.86% |
| GME231215C00165000 | 2022-06-24 1:05PM EDT | 165.00 | 50.90 | 32.60 | 44.10 | 0.00 | - | 1 | 1 | 85.95% |
| GME231215C00170000 | 2022-05-27 3:45PM EDT | 170.00 | 53.80 | 42.80 | 53.85 | 0.00 | - | 1 | 0 | 105.35% |
| GME231215C00175000 | 2022-06-22 9:37AM EDT | 175.00 | 50.05 | 30.05 | 44.65 | 0.00 | - | 2 | 6 | 87.73% |
| GME231215C00180000 | 2022-06-24 2:49PM EDT | 180.00 | 48.29 | 29.15 | 44.05 | 0.00 | - | 1 | 17 | 88.09% |
| GME231215C00195000 | 2022-06-29 11:33AM EDT | 195.00 | 35.71 | 27.00 | 42.05 | 0.00 | - | 1 | 6 | 89.08% |
| GME231215C00200000 | 2022-06-29 11:33AM EDT | 200.00 | 35.10 | 26.25 | 41.60 | 0.00 | - | 1 | 17 | 89.46% |
| GME231215C00210000 | 2022-06-28 9:56AM EDT | 210.00 | 36.00 | 25.70 | 37.85 | 0.00 | - | 1 | 2 | 88.47% |
| GME231215C00250000 | 2022-07-01 11:38AM EDT | 250.00 | 29.90 | 21.15 | 33.25 | -0.10 | -0.33% | 10 | 227 | 89.70% |
| GME231215C00260000 | 2022-05-16 11:21AM EDT | 260.00 | 23.60 | 25.45 | 35.50 | 0.00 | - | - | 1 | 97.15% |
| GME231215C00270000 | 2022-05-19 3:38PM EDT | 270.00 | 20.00 | 29.05 | 43.50 | 0.00 | - | - | 1 | 108.73% |
| GME231215C00290000 | 2022-05-17 11:49AM EDT | 290.00 | 17.00 | 23.70 | 34.70 | 0.00 | - | - | 1 | 100.19% |
| GME231215C00300000 | 2022-06-23 9:49AM EDT | 300.00 | 35.20 | 18.05 | 29.65 | 0.00 | - | 25 | 60 | 92.62% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215P00045000 | 2022-06-29 3:02PM EDT | 45.00 | 14.45 | 13.00 | 16.20 | 0.00 | - | 40 | 340 | 125.50% |
| GME231215P00050000 | 2022-06-22 10:49AM EDT | 50.00 | 17.34 | 15.25 | 18.85 | 0.00 | - | 1 | 94 | 124.23% |
| GME231215P00055000 | 2022-06-29 3:02PM EDT | 55.00 | 19.55 | 17.80 | 20.95 | 0.00 | - | 40 | 340 | 122.19% |
| GME231215P00065000 | 2022-06-22 10:49AM EDT | 65.00 | 24.93 | 23.30 | 27.60 | 0.00 | - | 1 | 0 | 122.52% |
| GME231215P00070000 | 2022-06-22 10:49AM EDT | 70.00 | 27.91 | 26.20 | 30.70 | 0.00 | - | - | 1 | 122.05% |
| GME231215P00075000 | 2022-05-12 3:40PM EDT | 75.00 | 35.02 | 27.55 | 33.75 | 0.00 | - | 1 | 1 | 118.97% |
| GME231215P00080000 | 2022-05-27 9:30AM EDT | 80.00 | 32.00 | 29.75 | 37.10 | 0.00 | - | 1 | 3 | 117.58% |
| GME231215P00085000 | 2022-05-16 12:06AM EDT | 85.00 | 42.63 | 32.85 | 40.05 | 0.00 | - | - | 1 | 116.78% |
| GME231215P00090000 | 2022-06-02 3:34PM EDT | 90.00 | 39.98 | 37.55 | 44.30 | 0.00 | - | 1 | 1 | 119.61% |
| GME231215P00100000 | 2022-06-07 12:48PM EDT | 100.00 | 46.75 | 45.30 | 51.25 | 0.00 | - | 2 | 4 | 120.34% |
| GME231215P00105000 | 2022-05-18 3:19PM EDT | 105.00 | 55.07 | 47.70 | 54.55 | 0.00 | - | 5 | 6 | 118.49% |
| GME231215P00110000 | 2022-06-21 10:17AM EDT | 110.00 | 53.60 | 52.15 | 58.75 | 0.00 | - | 2 | 25 | 120.04% |
| GME231215P00115000 | 2022-04-25 1:22PM EDT | 115.00 | 48.60 | 51.65 | 70.00 | 0.00 | - | - | 6 | 123.81% |
| GME231215P00120000 | 2022-05-06 2:45PM EDT | 120.00 | 55.00 | 54.05 | 64.55 | 0.00 | - | 50 | 51 | 112.07% |
| GME231215P00125000 | 2022-06-07 12:48PM EDT | 125.00 | 64.05 | 62.65 | 70.35 | 0.00 | - | - | 0 | 119.45% |
| GME231215P00135000 | 2022-06-07 12:08PM EDT | 135.00 | 71.90 | 70.25 | 78.65 | 0.00 | - | - | 1 | 119.86% |
| GME231215P00140000 | 2022-06-14 3:07PM EDT | 140.00 | 77.85 | 73.95 | 82.40 | 0.00 | - | 1 | 4 | 119.42% |
| GME231215P00145000 | 2022-06-02 3:59PM EDT | 145.00 | 79.79 | 77.75 | 86.50 | 0.00 | - | - | 4 | 119.39% |
| GME231215P00150000 | 2022-05-26 10:21AM EDT | 150.00 | 79.90 | 76.55 | 89.40 | 0.00 | - | - | 4 | 113.17% |
| GME231215P00170000 | 2022-06-07 2:11PM EDT | 170.00 | 98.75 | 97.35 | 107.40 | 0.00 | - | - | 0 | 119.25% |
| GME231215P00180000 | 2022-05-16 12:06AM EDT | 180.00 | 115.91 | 103.10 | 114.85 | 0.00 | - | - | 1 | 116.06% |
| GME231215P00185000 | 2022-05-26 10:22AM EDT | 185.00 | 109.40 | 103.20 | 117.50 | 0.00 | - | - | 1 | 110.97% |
| GME231215P00190000 | 2022-06-13 3:44PM EDT | 190.00 | 119.10 | 113.40 | 124.60 | 0.00 | - | - | 1 | 119.06% |
| GME231215P00195000 | 2022-06-01 9:30AM EDT | 195.00 | 121.40 | 117.70 | 129.05 | 0.00 | - | - | 1 | 119.30% |
| GME231215P00200000 | 2022-06-01 3:04PM EDT | 200.00 | 129.25 | 122.00 | 133.30 | 0.00 | - | - | 1 | 119.33% |
| GME231215P00250000 | 2022-05-04 9:30AM EDT | 250.00 | 158.25 | 159.50 | 177.50 | 0.00 | - | - | 1 | 114.64% |
| GME231215P00260000 | 2022-05-04 9:30AM EDT | 260.00 | 166.90 | 168.50 | 186.50 | 0.00 | - | - | 1 | 114.84% |
| GME231215P00290000 | 2022-04-29 9:30AM EDT | 290.00 | 189.60 | 191.00 | 209.00 | 0.00 | - | 1 | 1 | 107.37% |
| GME231215P00300000 | 2022-06-07 2:34PM EDT | 300.00 | 208.95 | 206.30 | 224.00 | 0.00 | - | 2 | 2 | 117.62% |
© 2022 Yahoo. Alle Rechte vorbehalten.
