Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.139,71 -90,30 (-0,43%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:18.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203C00018000 | 2023-01-27 3:59PM EST | 2023-02-03 | 4.40 | 4.60 | 5.00 | +2.18 | +98.20% | 49 | 1,069 | 134.38% |
| GME230210C00018000 | 2023-01-27 1:48PM EST | 2023-02-10 | 4.90 | 4.50 | 5.00 | +2.45 | +100.00% | 285 | 931 | 94.92% |
| GME230224C00018000 | 2023-01-27 2:52PM EST | 2023-02-24 | 5.50 | 4.65 | 5.45 | +2.51 | +83.95% | 6 | 279 | 71.88% |
| GME230303C00018000 | 2023-01-27 3:14PM EST | 2023-03-03 | 4.95 | 4.75 | 5.50 | +1.90 | +62.30% | 21 | 246 | 70.12% |
| GME230317C00018000 | 2023-01-27 3:50PM EST | 2023-03-17 | 5.41 | 5.25 | 5.90 | +1.82 | +50.70% | 64 | 885 | 82.72% |
| GME250117C00018000 | 2023-01-27 11:21AM EST | 2025-01-17 | 8.20 | 7.60 | 10.40 | +1.00 | +13.89% | 2 | 185 | 56.75% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203P00018000 | 2023-01-27 3:56PM EST | 2023-02-03 | 0.11 | 0.10 | 0.13 | -0.23 | -67.65% | 1,138 | 1,105 | 119.92% |
| GME230210P00018000 | 2023-01-27 3:54PM EST | 2023-02-10 | 0.26 | 0.23 | 0.28 | -0.53 | -67.09% | 549 | 622 | 104.88% |
| GME230224P00018000 | 2023-01-27 3:43PM EST | 2023-02-24 | 0.68 | 0.58 | 0.67 | -0.48 | -41.38% | 236 | 340 | 101.17% |
| GME230303P00018000 | 2023-01-27 2:20PM EST | 2023-03-03 | 0.90 | 0.82 | 0.94 | -0.58 | -39.19% | 6 | 42 | 104.59% |
| GME230317P00018000 | 2023-01-27 3:58PM EST | 2023-03-17 | 1.45 | 1.36 | 1.45 | -1.06 | -42.23% | 165 | 3,023 | 110.69% |
| GME250117P00018000 | 2023-01-27 1:48PM EST | 2025-01-17 | 7.55 | 6.65 | 8.75 | -0.44 | -5.51% | 16 | 187 | 93.46% |
