Deutsche Märkte schließen in 3 Stunden 59 Minuten
DAX
12.774,36 -9,41 (-0,07%) Euro Stoxx 50
3.443,66 -11,20 (-0,32%) Dow Jones 30
30.775,43 -253,88 (-0,82%) Gold
1.789,30 -18,00 (-1,00%) EUR/USD
1,0454 -0,0030 (-0,28%) BTC-EUR
18.350,22 -32,23 (-0,18%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00145000 | 2022-06-30 3:59PM EDT | 2022-07-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 389 | 851 | 50.00% |
| GME220708C00145000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 1.20 | 0.00 | 0.00 | 0.00 | - | 158 | 344 | 25.00% |
| GME220715C00145000 | 2022-06-30 3:58PM EDT | 2022-07-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 987 | 25.00% |
| GME220722C00145000 | 2022-06-30 12:07PM EDT | 2022-07-22 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 12.50% |
| GME220729C00145000 | 2022-06-30 2:54PM EDT | 2022-07-29 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 12.50% |
| GME220805C00145000 | 2022-06-30 1:55PM EDT | 2022-08-05 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GME220819C00145000 | 2022-06-30 1:11PM EDT | 2022-08-19 | 10.82 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 12.50% |
| GME221021C00145000 | 2022-06-30 11:28AM EDT | 2022-10-21 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| GME230120C00145000 | 2022-06-28 12:30PM EDT | 2023-01-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 6.25% |
| GME230421C00145000 | 2022-06-07 3:37PM EDT | 2023-04-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| GME230818C00145000 | 2022-06-22 1:55PM EDT | 2023-08-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| GME240119C00145000 | 2022-06-24 10:38AM EDT | 2024-01-19 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00145000 | 2022-06-30 12:00PM EDT | 2022-07-01 | 21.59 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GME220708P00145000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 24.94 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GME220715P00145000 | 2022-06-29 9:45AM EDT | 2022-07-15 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 0.00% |
| GME220722P00145000 | 2022-06-28 12:04PM EDT | 2022-07-22 | 30.53 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GME220729P00145000 | 2022-06-29 3:08PM EDT | 2022-07-29 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME220805P00145000 | 2022-06-23 3:49PM EDT | 2022-08-05 | 29.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME220819P00145000 | 2022-06-28 11:39AM EDT | 2022-08-19 | 37.88 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| GME221021P00145000 | 2022-06-30 10:12AM EDT | 2022-10-21 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GME230120P00145000 | 2022-06-28 11:14AM EDT | 2023-01-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| GME230421P00145000 | 2022-06-17 2:04PM EDT | 2023-04-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GME231215P00145000 | 2022-06-02 3:59PM EDT | 2023-12-15 | 79.79 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GME240119P00145000 | 2022-06-29 2:01PM EDT | 2024-01-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
