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
18.431,28 -82,28 (-0,44%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00220000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.19 | 0.13 | 0.19 | -0.05 | -20.83% | 22 | 97 | 182.81% |
| GME220715C00220000 | 2022-07-01 3:03PM EDT | 2022-07-15 | 0.56 | 0.31 | 0.84 | +0.03 | +5.66% | 332 | 879 | 156.54% |
| GME220722C00220000 | 2022-07-01 3:54PM EDT | 2022-07-22 | 0.80 | 0.71 | 1.18 | -0.15 | -15.79% | 10 | 254 | 139.84% |
| GME220729C00220000 | 2022-06-24 1:02PM EDT | 2022-07-29 | 2.63 | 1.14 | 1.75 | 0.00 | - | 9 | 16 | 131.98% |
| GME220819C00220000 | 2022-07-01 3:41PM EDT | 2022-08-19 | 2.67 | 2.23 | 3.20 | -0.34 | -11.30% | 2 | 73 | 115.53% |
| GME221021C00220000 | 2022-07-01 1:21PM EDT | 2022-10-21 | 8.00 | 7.15 | 9.30 | -1.00 | -11.11% | 1 | 633 | 106.67% |
| GME230120C00220000 | 2022-06-28 11:57AM EDT | 2023-01-20 | 15.99 | 13.35 | 16.05 | 0.00 | - | 1 | 149 | 99.64% |
| GME230421C00220000 | 2022-06-21 2:42PM EDT | 2023-04-21 | 32.59 | 16.70 | 24.55 | 0.00 | - | 1 | 5 | 96.90% |
| GME230818C00220000 | 2022-05-19 9:48AM EDT | 2023-08-18 | 20.01 | 28.90 | 42.80 | 0.00 | - | - | 0 | 111.00% |
| GME240119C00220000 | 2022-06-10 9:36AM EDT | 2024-01-19 | 36.26 | 29.00 | 38.80 | 0.00 | - | 1 | 19 | 91.54% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00220000 | 2022-06-30 11:59AM EDT | 2022-07-08 | 97.37 | 95.60 | 98.85 | 0.00 | - | 4 | 10 | 225.88% |
| GME220715P00220000 | 2022-06-27 1:56PM EDT | 2022-07-15 | 93.55 | 96.10 | 99.95 | 0.00 | - | 4 | 69 | 186.67% |
| GME220722P00220000 | 2022-06-30 11:59AM EDT | 2022-07-22 | 99.65 | 97.10 | 101.20 | 0.00 | - | 4 | 8 | 174.07% |
| GME221021P00220000 | 2022-06-29 11:39AM EDT | 2022-10-21 | 115.90 | 111.80 | 116.25 | 0.00 | - | 3 | 26 | 144.92% |
| GME230120P00220000 | 2022-06-30 9:46AM EDT | 2023-01-20 | 126.90 | 121.15 | 126.65 | 0.00 | - | 2 | 70 | 135.10% |
| GME230421P00220000 | 2022-06-01 1:47PM EDT | 2023-04-21 | 133.20 | 126.70 | 139.00 | 0.00 | - | - | 1 | 132.56% |
| GME240119P00220000 | 2022-04-18 11:34AM EDT | 2024-01-19 | 127.45 | 141.20 | 157.45 | 0.00 | - | 8 | 135 | 123.30% |
© 2022 Yahoo. Alle Rechte vorbehalten.
