Deutsche Märkte öffnen in 1 Stunde 3 Minute
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.249,47 +68,20 (+0,32%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:50.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230217C00050000 | 2023-01-31 3:39PM EST | 2023-02-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 50.00% |
| GME230317C00050000 | 2023-01-31 3:16PM EST | 2023-03-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GME230421C00050000 | 2023-01-31 10:29AM EST | 2023-04-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME230519C00050000 | 2023-01-27 2:59PM EST | 2023-05-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME230616C00050000 | 2023-01-31 2:56PM EST | 2023-06-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME230721C00050000 | 2023-01-31 11:31AM EST | 2023-07-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GME230818C00050000 | 2023-01-31 3:56PM EST | 2023-08-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| GME231215C00050000 | 2023-01-27 3:28PM EST | 2023-12-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME240119C00050000 | 2023-01-31 3:58PM EST | 2024-01-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME250117C00050000 | 2023-01-30 2:37PM EST | 2025-01-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230217P00050000 | 2023-01-31 11:04AM EST | 2023-02-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230317P00050000 | 2023-01-26 3:55PM EST | 2023-03-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230421P00050000 | 2023-01-30 10:10AM EST | 2023-04-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230519P00050000 | 2023-01-31 11:04AM EST | 2023-05-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230616P00050000 | 2023-01-31 3:51PM EST | 2023-06-16 | 30.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GME230721P00050000 | 2023-01-31 11:10AM EST | 2023-07-21 | 30.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME230818P00050000 | 2023-01-31 12:37PM EST | 2023-08-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME231215P00050000 | 2023-01-23 1:33PM EST | 2023-12-15 | 31.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME240119P00050000 | 2023-01-23 12:41PM EST | 2024-01-19 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00050000 | 2023-01-20 2:14PM EST | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
