Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.657,79 -393,83 (-1,79%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:24.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230210C00024000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.52 | 0.52 | 0.57 | -0.31 | -37.35% | 2,680 | 1,169 | 96.09% |
| GME230217C00024000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.97 | 0.92 | 0.97 | -0.28 | -22.40% | 591 | 942 | 92.97% |
| GME230224C00024000 | 2023-02-03 3:48PM EST | 2023-02-24 | 1.22 | 1.16 | 1.33 | -0.22 | -15.28% | 73 | 701 | 90.53% |
| GME230303C00024000 | 2023-02-03 3:38PM EST | 2023-03-03 | 1.52 | 1.24 | 1.73 | -0.17 | -10.06% | 146 | 429 | 88.43% |
| GME230310C00024000 | 2023-02-03 3:47PM EST | 2023-03-10 | 1.75 | 1.54 | 1.80 | -0.17 | -8.85% | 37 | 44 | 85.94% |
| GME230317C00024000 | 2023-02-03 3:49PM EST | 2023-03-17 | 2.10 | 2.07 | 2.26 | -0.40 | -16.00% | 595 | 1,454 | 94.97% |
| GME230616C00024000 | 2023-02-03 3:10PM EST | 2023-06-16 | 3.60 | 3.30 | 4.00 | -0.75 | -17.24% | 17 | 65 | 81.10% |
| GME230721C00024000 | 2023-02-03 12:46PM EST | 2023-07-21 | 4.24 | 3.60 | 4.25 | -0.56 | -11.67% | 2 | 217 | 76.76% |
| GME230915C00024000 | 2023-02-03 3:11PM EST | 2023-09-15 | 4.35 | 4.10 | 4.95 | -0.50 | -10.31% | 11 | 32 | 75.20% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230210P00024000 | 2023-02-03 3:44PM EST | 2023-02-10 | 2.42 | 2.31 | 2.56 | +0.05 | +2.11% | 175 | 354 | 108.79% |
| GME230217P00024000 | 2023-02-03 3:34PM EST | 2023-02-17 | 3.01 | 2.81 | 3.15 | +0.35 | +13.16% | 114 | 177 | 110.06% |
| GME230224P00024000 | 2023-02-03 9:52AM EST | 2023-02-24 | 2.85 | 2.99 | 3.50 | -0.30 | -9.52% | 21 | 54 | 102.54% |
| GME230303P00024000 | 2023-02-02 11:41AM EST | 2023-03-03 | 3.12 | 3.35 | 4.00 | 0.00 | - | 31 | 37 | 106.54% |
| GME230310P00024000 | 2023-02-03 12:17PM EST | 2023-03-10 | 3.68 | 3.70 | 4.40 | -0.50 | -11.96% | 2 | 1 | 108.98% |
| GME230317P00024000 | 2023-02-03 3:53PM EST | 2023-03-17 | 4.48 | 4.35 | 4.55 | +0.28 | +6.67% | 44 | 314 | 112.79% |
| GME230721P00024000 | 2023-02-03 10:37AM EST | 2023-07-21 | 7.10 | 7.00 | 8.00 | -0.30 | -4.05% | 2 | 3 | 107.67% |
