Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.907,40 -146,54 (-0,43%) Gold
1.877,80 -53,00 (-2,74%) EUR/USD
1,0810 -0,0101 (-0,93%) BTC-EUR
21.668,79 -488,84 (-2,21%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EST. Markt geöffnet.
Strike:5.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230210C00005000 | 2023-01-06 3:45PM EST | 2023-02-10 | 11.40 | 16.90 | 17.70 | 0.00 | - | 4 | 0 | 662.50% |
| GME230303C00005000 | 2023-01-18 10:30AM EST | 2023-03-03 | 16.95 | 16.85 | 17.80 | 0.00 | - | - | 0 | 355.47% |
| GME230616C00005000 | 2023-01-25 2:43PM EST | 2023-06-16 | 15.50 | 16.80 | 17.80 | 0.00 | - | 80 | 4 | 162.11% |
| GME230721C00005000 | 2023-01-27 3:07PM EST | 2023-07-21 | 17.89 | 16.75 | 17.70 | 0.00 | - | 1 | 0 | 134.18% |
| GME231117C00005000 | 2023-01-19 3:55PM EST | 2023-11-17 | 14.05 | 16.75 | 17.70 | 0.00 | - | 19 | 0 | 102.73% |
| GME240119C00005000 | 2023-01-26 2:34PM EST | 2024-01-19 | 15.10 | 16.75 | 17.70 | 0.00 | - | 4 | 11 | 93.16% |
| GME250117C00005000 | 2023-02-02 12:59PM EST | 2025-01-17 | 18.25 | 16.75 | 17.65 | 0.00 | - | 7 | 37 | 63.28% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230203P00005000 | 2022-12-28 10:05AM EST | 2023-02-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 1,050.00% |
| GME230210P00005000 | 2023-01-30 9:30AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 362.50% |
| GME230217P00005000 | 2023-01-31 9:33AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 714 | 262.50% |
| GME230224P00005000 | 2023-01-31 9:30AM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 237.50% |
| GME230317P00005000 | 2023-02-01 1:12PM EST | 2023-03-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 752 | 189.06% |
| GME230421P00005000 | 2023-02-03 10:36AM EST | 2023-04-21 | 0.09 | 0.04 | 0.08 | +0.02 | +28.57% | 51 | 576 | 159.38% |
| GME230519P00005000 | 2023-01-31 3:42PM EST | 2023-05-19 | 0.11 | 0.04 | 0.14 | 0.00 | - | 2 | 36 | 146.09% |
| GME230616P00005000 | 2023-02-02 1:02PM EST | 2023-06-16 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 641 | 137.89% |
| GME230721P00005000 | 2023-02-03 10:02AM EST | 2023-07-21 | 0.12 | 0.08 | 0.26 | -0.05 | -29.41% | 25 | 147 | 130.47% |
| GME230818P00005000 | 2023-02-03 2:23PM EST | 2023-08-18 | 0.16 | 0.08 | 0.31 | -0.04 | -20.00% | 11 | 138 | 124.22% |
| GME230915P00005000 | 2023-01-30 9:30AM EST | 2023-09-15 | 0.30 | 0.09 | 0.34 | 0.00 | - | 1 | 176 | 118.75% |
| GME231020P00005000 | 2023-02-02 9:30AM EST | 2023-10-20 | 0.27 | 0.14 | 0.41 | 0.00 | - | 11 | 174 | 116.80% |
| GME231117P00005000 | 2023-01-31 10:36AM EST | 2023-11-17 | 0.30 | 0.17 | 0.44 | 0.00 | - | 1 | 289 | 113.67% |
| GME231215P00005000 | 2023-02-03 12:14PM EST | 2023-12-15 | 0.52 | 0.29 | 0.53 | +0.17 | +48.57% | 1 | 43 | 116.99% |
| GME240119P00005000 | 2023-02-03 10:43AM EST | 2024-01-19 | 0.50 | 0.40 | 0.59 | 0.00 | - | 19 | 1,832 | 116.80% |
| GME250117P00005000 | 2023-01-30 3:19PM EST | 2025-01-17 | 1.04 | 0.85 | 1.16 | 0.00 | - | 12 | 395 | 102.73% |
