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
18.312,40 -265,09 (-1,43%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00150000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.65 | 0.60 | 0.70 | -0.19 | -22.62% | 1,199 | 979 | 106.93% |
| GME220715C00150000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 1.83 | 1.72 | 1.89 | -0.37 | -16.82% | 549 | 5,484 | 96.68% |
| GME220722C00150000 | 2022-07-01 3:55PM EDT | 2022-07-22 | 3.45 | 3.20 | 3.55 | -0.55 | -13.75% | 61 | 253 | 97.51% |
| GME220729C00150000 | 2022-07-01 3:30PM EDT | 2022-07-29 | 4.80 | 4.65 | 5.60 | -0.60 | -11.11% | 73 | 258 | 100.15% |
| GME220805C00150000 | 2022-07-01 3:31PM EDT | 2022-08-05 | 6.46 | 5.85 | 7.05 | -0.32 | -4.72% | 18 | 49 | 99.41% |
| GME220819C00150000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 9.20 | 8.65 | 9.65 | -0.25 | -2.65% | 171 | 599 | 100.20% |
| GME221021C00150000 | 2022-07-01 2:34PM EDT | 2022-10-21 | 17.55 | 16.50 | 19.25 | -0.65 | -3.57% | 12 | 739 | 98.82% |
| GME230120C00150000 | 2022-06-30 2:20PM EDT | 2023-01-20 | 24.50 | 23.20 | 27.00 | 0.00 | - | 2 | 1,263 | 92.99% |
| GME230421C00150000 | 2022-06-14 2:28PM EDT | 2023-04-21 | 36.00 | 25.55 | 35.20 | 0.00 | - | 1 | 20 | 89.25% |
| GME230818C00150000 | 2022-06-29 9:52AM EDT | 2023-08-18 | 37.55 | 30.95 | 41.40 | 0.00 | - | 1 | 4 | 86.58% |
| GME231215C00150000 | 2022-06-28 10:57AM EDT | 2023-12-15 | 46.35 | 35.50 | 46.75 | 0.00 | - | 15 | 16 | 84.94% |
| GME240119C00150000 | 2022-06-24 3:32PM EDT | 2024-01-19 | 51.00 | 35.75 | 49.80 | 0.00 | - | 7 | 157 | 85.12% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00150000 | 2022-07-01 2:49PM EDT | 2022-07-08 | 27.85 | 26.15 | 29.35 | -2.16 | -7.20% | 8 | 15 | 124.76% |
| GME220715P00150000 | 2022-07-01 1:41PM EDT | 2022-07-15 | 30.78 | 28.25 | 30.95 | -1.42 | -4.41% | 8 | 1,724 | 115.85% |
| GME220722P00150000 | 2022-07-01 2:23PM EDT | 2022-07-22 | 33.57 | 30.30 | 33.30 | -0.71 | -2.07% | 3 | 28 | 117.33% |
| GME220729P00150000 | 2022-07-01 2:56PM EDT | 2022-07-29 | 35.49 | 33.20 | 35.80 | -3.63 | -9.28% | 1 | 10 | 123.71% |
| GME220805P00150000 | 2022-07-01 1:03PM EDT | 2022-08-05 | 39.00 | 34.80 | 38.05 | +5.83 | +17.58% | 1 | 2 | 123.95% |
| GME220819P00150000 | 2022-06-28 3:49PM EDT | 2022-08-19 | 41.50 | 38.65 | 42.35 | 0.00 | - | 10 | 83 | 127.92% |
| GME221021P00150000 | 2022-06-27 2:51PM EDT | 2022-10-21 | 51.05 | 52.15 | 54.85 | 0.00 | - | 12 | 177 | 132.19% |
| GME230120P00150000 | 2022-07-01 3:42PM EDT | 2023-01-20 | 64.75 | 63.35 | 66.50 | -2.25 | -3.36% | 91 | 1,615 | 129.81% |
| GME230421P00150000 | 2022-06-01 10:32AM EDT | 2023-04-21 | 74.15 | 69.55 | 78.55 | 0.00 | - | 10 | 7 | 129.79% |
| GME231215P00150000 | 2022-05-26 10:21AM EDT | 2023-12-15 | 79.90 | 76.55 | 89.40 | 0.00 | - | - | 4 | 113.28% |
| GME240119P00150000 | 2022-06-16 12:05PM EDT | 2024-01-19 | 87.30 | 82.75 | 91.75 | 0.00 | - | 1 | 120 | 117.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
