Deutsche Märkte öffnen in 5 Stunden 3 Minuten
Nikkei 225
28.818,17 -280,07 (-0,96%) Dow Jones 30
35.490,69 -266,19 (-0,74%) BTC-EUR
50.697,16 -1.922,62 (-3,65%) CMC Crypto 200
1.410,83 -63,50 (-4,31%) Nasdaq Compositive
15.235,84 +0,12 (+0,00%) S&P 500
4.551,68 -23,11 (-0,51%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,51-4,33 (-2,43%)
Börsenschluss: 4:00PM EDT
173,71 +0,20 (+0,12%)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Strike:120.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211112C00120000 | 2021-10-21 2:46PM EDT | 2021-11-12 | 62.35 | 52.00 | 55.85 | 0.00 | - | 2 | 3 | 97.56% |
| GME211119C00120000 | 2021-10-27 9:40AM EDT | 2021-11-19 | 60.20 | 52.20 | 55.60 | +3.20 | +5.61% | 3 | 197 | 80.47% |
| GME211217C00120000 | 2021-10-26 2:36PM EDT | 2021-12-17 | 62.87 | 54.20 | 57.85 | 0.00 | - | 2 | 12 | 82.64% |
| GME220121C00120000 | 2021-10-27 11:20AM EDT | 2022-01-21 | 64.10 | 57.30 | 60.55 | -3.56 | -5.26% | 7 | 105 | 81.92% |
| GME220218C00120000 | 2021-10-27 1:47PM EDT | 2022-02-18 | 65.00 | 59.25 | 63.55 | +6.40 | +10.92% | 3 | 4 | 82.55% |
| GME220414C00120000 | 2021-10-22 3:47PM EDT | 2022-04-14 | 66.70 | 63.55 | 68.35 | 0.00 | - | 1 | 22 | 83.36% |
| GME220617C00120000 | 2021-10-27 11:58AM EDT | 2022-06-17 | 76.35 | 69.20 | 78.90 | +2.25 | +3.04% | 1 | 6 | 92.83% |
| GME230120C00120000 | 2021-10-07 12:55PM EDT | 2023-01-20 | 89.35 | 79.65 | 97.00 | 0.00 | - | 1 | 53 | 93.76% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211029P00120000 | 2021-10-27 3:26PM EDT | 2021-10-29 | 0.04 | 0.02 | 0.11 | -0.10 | -71.43% | 49 | 580 | 209.38% |
| GME211105P00120000 | 2021-10-27 1:09PM EDT | 2021-11-05 | 0.34 | 0.21 | 0.33 | -0.02 | -5.56% | 11 | 48 | 120.90% |
| GME211112P00120000 | 2021-10-25 10:11AM EDT | 2021-11-12 | 0.57 | 0.28 | 0.71 | 0.00 | - | 10 | 22 | 100.88% |
| GME211119P00120000 | 2021-10-27 9:32AM EDT | 2021-11-19 | 0.79 | 0.54 | 0.79 | +0.04 | +5.33% | 1 | 487 | 89.11% |
| GME211126P00120000 | 2021-10-27 12:59PM EDT | 2021-11-26 | 0.90 | 0.64 | 1.18 | -0.15 | -14.29% | 1 | 43 | 83.35% |
| GME211217P00120000 | 2021-10-27 2:21PM EDT | 2021-12-17 | 2.68 | 2.50 | 2.82 | +0.09 | +3.47% | 8 | 141 | 84.03% |
| GME220121P00120000 | 2021-10-26 2:16PM EDT | 2022-01-21 | 5.20 | 5.10 | 5.65 | -0.42 | -7.47% | 20 | 908 | 81.71% |
| GME220218P00120000 | 2021-10-26 9:48AM EDT | 2022-02-18 | 8.18 | 7.50 | 8.15 | 0.00 | - | 1 | 9 | 82.28% |
| GME220414P00120000 | 2021-10-26 11:56AM EDT | 2022-04-14 | 12.10 | 9.50 | 15.80 | 0.00 | - | 1 | 35 | 84.06% |
| GME220617P00120000 | 2021-10-25 10:43AM EDT | 2022-06-17 | 16.40 | 15.30 | 20.05 | 0.00 | - | 8 | 213 | 85.26% |
| GME230120P00120000 | 2021-10-22 10:05AM EDT | 2023-01-20 | 31.00 | 28.20 | 37.90 | 0.00 | - | 10 | 34 | 90.43% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
