Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
28.611,58 +697,84 (+2,50%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220527C00105000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 3.15 | 3.05 | 3.20 | -1.98 | -38.60% | 1,175 | 544 | 132.72% |
| GME220603C00105000 | 2022-05-20 3:58PM EDT | 2022-06-03 | 6.05 | 5.30 | 7.00 | -1.65 | -21.43% | 31 | 1,045 | 134.74% |
| GME220610C00105000 | 2022-05-20 2:32PM EDT | 2022-06-10 | 10.10 | 9.40 | 10.80 | -2.22 | -18.02% | 69 | 78 | 153.42% |
| GME220617C00105000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 11.70 | 11.35 | 12.00 | -2.72 | -18.86% | 21 | 1,064 | 147.24% |
| GME220624C00105000 | 2022-05-20 3:08PM EDT | 2022-06-24 | 11.57 | 12.05 | 13.50 | -2.73 | -19.09% | 4 | 22 | 140.65% |
| GME220701C00105000 | 2022-05-20 2:05PM EDT | 2022-07-01 | 12.70 | 12.75 | 14.75 | -2.10 | -14.19% | 2 | 19 | 135.71% |
| GME220715C00105000 | 2022-05-20 3:56PM EDT | 2022-07-15 | 15.70 | 15.25 | 16.25 | -0.57 | -3.50% | 7 | 133 | 130.69% |
| GME221021C00105000 | 2022-05-20 1:11PM EDT | 2022-10-21 | 23.00 | 23.25 | 26.65 | -2.70 | -10.51% | 2 | 23 | 116.14% |
| GME230120C00105000 | 2022-05-20 1:13PM EDT | 2023-01-20 | 29.25 | 29.10 | 32.00 | 0.00 | - | 2 | 562 | 110.76% |
| GME231215C00105000 | 2022-04-26 12:43PM EDT | 2023-12-15 | 64.90 | 39.05 | 48.90 | 0.00 | - | - | 5 | 103.61% |
| GME240119C00105000 | 2022-05-20 2:42PM EDT | 2024-01-19 | 43.51 | 42.60 | 47.85 | -0.24 | -0.55% | 5 | 58 | 103.60% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220527P00105000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 12.35 | 12.10 | 12.90 | +1.32 | +11.97% | 47 | 118 | 133.55% |
| GME220603P00105000 | 2022-05-20 12:59PM EDT | 2022-06-03 | 17.00 | 14.65 | 17.50 | +3.06 | +21.95% | 3 | 31 | 143.07% |
| GME220610P00105000 | 2022-05-20 12:30PM EDT | 2022-06-10 | 21.55 | 19.00 | 20.90 | +4.58 | +26.99% | 2 | 47 | 159.14% |
| GME220617P00105000 | 2022-05-20 1:32PM EDT | 2022-06-17 | 24.06 | 20.95 | 23.10 | +5.48 | +29.49% | 5 | 242 | 156.98% |
| GME220624P00105000 | 2022-05-20 12:01PM EDT | 2022-06-24 | 24.54 | 21.40 | 23.30 | +0.79 | +3.33% | 8 | 35 | 142.68% |
| GME220701P00105000 | 2022-05-20 2:57PM EDT | 2022-07-01 | 25.33 | 22.80 | 24.60 | -0.17 | -0.67% | 11 | 8 | 140.49% |
| GME220715P00105000 | 2022-05-19 3:22PM EDT | 2022-07-15 | 27.17 | 24.80 | 26.05 | +2.47 | +10.00% | 3 | 239 | 132.96% |
| GME221021P00105000 | 2022-05-20 12:32PM EDT | 2022-10-21 | 37.15 | 34.95 | 37.50 | +1.60 | +4.50% | 4 | 14 | 124.29% |
| GME230120P00105000 | 2022-05-19 2:55PM EDT | 2023-01-20 | 39.67 | 40.80 | 43.90 | 0.00 | - | 1 | 160 | 119.23% |
| GME230421P00105000 | 2022-05-16 12:06AM EDT | 2023-04-21 | 45.87 | 40.30 | 51.05 | 0.00 | - | - | 2 | 111.69% |
| GME230818P00105000 | 2022-05-06 10:00AM EDT | 2023-08-18 | 31.50 | 44.10 | 55.75 | 0.00 | - | 1 | 1 | 107.18% |
| GME231215P00105000 | 2022-05-18 3:19PM EDT | 2023-12-15 | 55.07 | 48.45 | 60.15 | 0.00 | - | 5 | 6 | 106.10% |
| GME240119P00105000 | 2022-05-18 9:39AM EDT | 2024-01-19 | 53.89 | 50.00 | 59.55 | 0.00 | - | 1 | 33 | 104.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
