Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
26.369,24 +215,43 (+0,82%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
19.325,96 +896,49 (+4,86%) CMC Crypto 200
437,64 +17,50 (+4,17%) 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:
Strike:110.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00110000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 13.75 | 13.15 | 15.60 | +0.27 | +2.00% | 9 | 41 | 104.35% |
| GME220715C00110000 | 2022-07-01 3:27PM EDT | 2022-07-15 | 15.29 | 14.40 | 16.85 | -1.91 | -11.10% | 7 | 302 | 86.13% |
| GME220722C00110000 | 2022-07-01 3:57PM EDT | 2022-07-22 | 18.12 | 16.10 | 18.80 | -0.38 | -2.05% | 4 | 92 | 89.50% |
| GME220729C00110000 | 2022-07-01 1:54PM EDT | 2022-07-29 | 18.30 | 18.20 | 20.50 | -0.51 | -2.71% | 12 | 11 | 93.95% |
| GME220805C00110000 | 2022-06-28 3:58PM EDT | 2022-08-05 | 22.50 | 19.20 | 22.10 | 0.00 | - | 3 | 3 | 93.53% |
| GME220819C00110000 | 2022-06-30 1:20PM EDT | 2022-08-19 | 22.55 | 21.40 | 24.80 | 0.00 | - | 2 | 14 | 94.14% |
| GME220916C00110000 | 2022-06-30 2:20PM EDT | 2022-09-16 | 26.27 | 25.15 | 28.60 | 0.00 | - | - | 1 | 93.47% |
| GME221021C00110000 | 2022-06-29 1:24PM EDT | 2022-10-21 | 28.85 | 28.15 | 32.90 | 0.00 | - | 24 | 111 | 92.24% |
| GME230120C00110000 | 2022-07-01 2:51PM EDT | 2023-01-20 | 36.50 | 34.05 | 37.90 | -0.50 | -1.35% | 3 | 455 | 84.93% |
| GME230421C00110000 | 2022-06-07 9:48AM EDT | 2023-04-21 | 47.20 | 36.70 | 46.20 | 0.00 | - | - | 2 | 84.61% |
| GME230818C00110000 | 2022-05-26 12:42PM EDT | 2023-08-18 | 58.65 | 51.85 | 62.60 | 0.00 | - | 2 | 2 | 107.42% |
| GME240119C00110000 | 2022-06-21 9:38AM EDT | 2024-01-19 | 66.58 | 45.65 | 57.70 | 0.00 | - | 1 | 26 | 80.44% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00110000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 1.12 | 0.75 | 1.39 | -1.28 | -53.33% | 548 | 741 | 108.40% |
| GME220715P00110000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 3.40 | 2.90 | 3.60 | -1.95 | -36.45% | 129 | 1,115 | 102.78% |
| GME220722P00110000 | 2022-07-01 3:37PM EDT | 2022-07-22 | 6.00 | 5.05 | 6.10 | -1.49 | -19.89% | 11 | 370 | 106.84% |
| GME220729P00110000 | 2022-07-01 3:10PM EDT | 2022-07-29 | 8.46 | 7.65 | 8.75 | -1.59 | -15.82% | 15 | 46 | 114.55% |
| GME220805P00110000 | 2022-07-01 12:58PM EDT | 2022-08-05 | 11.50 | 9.40 | 10.85 | -0.25 | -2.13% | 5 | 38 | 116.36% |
| GME220819P00110000 | 2022-07-01 2:12PM EDT | 2022-08-19 | 14.73 | 13.40 | 14.70 | +0.03 | +0.20% | 16 | 74 | 122.39% |
| GME220916P00110000 | 2022-06-30 2:18PM EDT | 2022-09-16 | 21.02 | 19.25 | 21.15 | 0.00 | - | - | 1 | 127.66% |
| GME221021P00110000 | 2022-07-01 2:54PM EDT | 2022-10-21 | 25.95 | 24.60 | 27.05 | -0.79 | -2.95% | 2 | 256 | 128.88% |
| GME230120P00110000 | 2022-07-01 9:47AM EDT | 2023-01-20 | 34.70 | 34.60 | 37.50 | -3.45 | -9.04% | 1 | 415 | 127.85% |
| GME230421P00110000 | 2022-07-01 3:59PM EDT | 2023-04-21 | 43.15 | 41.05 | 44.75 | -2.16 | -4.77% | 1 | 221 | 124.97% |
| GME230818P00110000 | 2022-06-07 12:03PM EDT | 2023-08-18 | 48.50 | 47.40 | 54.20 | 0.00 | - | 7 | 118 | 124.69% |
| GME231215P00110000 | 2022-06-21 10:17AM EDT | 2023-12-15 | 53.60 | 52.15 | 58.75 | 0.00 | - | 2 | 25 | 120.38% |
| GME240119P00110000 | 2022-06-29 2:30PM EDT | 2024-01-19 | 56.00 | 51.90 | 59.95 | 0.00 | - | 5 | 66 | 117.66% |
© 2022 Yahoo. Alle Rechte vorbehalten.
