Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
12.783,40 -0,37 (-0,00%) Euro Stoxx 50
3.443,55 -11,31 (-0,33%) Dow Jones 30
30.775,43 -253,88 (-0,82%) Gold
1.789,40 -17,90 (-0,99%) EUR/USD
1,0405 -0,0079 (-0,75%) BTC-EUR
18.545,40 -59,05 (-0,32%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:80.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701C00080000 | 2022-06-30 10:19AM EDT | 2022-07-01 | 39.62 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GME220708C00080000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 55.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME220715C00080000 | 2022-06-30 10:19AM EDT | 2022-07-15 | 39.68 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| GME220722C00080000 | 2022-06-23 10:49AM EDT | 2022-07-22 | 62.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GME220729C00080000 | 2022-06-21 12:10PM EDT | 2022-07-29 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME220819C00080000 | 2022-06-27 10:56AM EDT | 2022-08-19 | 51.59 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GME221021C00080000 | 2022-06-27 10:56AM EDT | 2022-10-21 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| GME230120C00080000 | 2022-06-29 11:32AM EDT | 2023-01-20 | 49.65 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| GME230421C00080000 | 2022-06-28 10:59AM EDT | 2023-04-21 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GME231215C00080000 | 2022-06-15 3:27PM EDT | 2023-12-15 | 66.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240119C00080000 | 2022-06-23 9:39AM EDT | 2024-01-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220701P00080000 | 2022-06-30 2:39PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 874 | 100.00% |
| GME220708P00080000 | 2022-06-30 3:25PM EDT | 2022-07-08 | 0.33 | 0.00 | 0.00 | 0.00 | - | 217 | 299 | 50.00% |
| GME220715P00080000 | 2022-06-30 3:22PM EDT | 2022-07-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 75 | 1,933 | 50.00% |
| GME220722P00080000 | 2022-06-28 11:47AM EDT | 2022-07-22 | 1.51 | 0.00 | 0.00 | 0.00 | - | 68 | 83 | 50.00% |
| GME220729P00080000 | 2022-06-30 3:34PM EDT | 2022-07-29 | 2.18 | 0.00 | 0.00 | 0.00 | - | 51 | 126 | 25.00% |
| GME220805P00080000 | 2022-06-30 2:30PM EDT | 2022-08-05 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| GME220819P00080000 | 2022-06-30 12:19PM EDT | 2022-08-19 | 4.54 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 25.00% |
| GME221021P00080000 | 2022-06-30 3:42PM EDT | 2022-10-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 12.50% |
| GME230120P00080000 | 2022-06-30 9:30AM EDT | 2023-01-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 12.50% |
| GME230421P00080000 | 2022-06-21 11:52AM EDT | 2023-04-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| GME230818P00080000 | 2022-06-02 1:34PM EDT | 2023-08-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GME231215P00080000 | 2022-05-27 9:30AM EDT | 2023-12-15 | 32.00 | 29.75 | 37.10 | 0.00 | - | 1 | 3 | 116.99% |
| GME240119P00080000 | 2022-06-28 9:33AM EDT | 2024-01-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
