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
28.279,67 +362,56 (+1,30%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220527C00120000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.19 | 1.11 | 1.25 | -0.91 | -43.33% | 3,996 | 1,416 | 149.12% |
| GME220603C00120000 | 2022-05-20 3:57PM EDT | 2022-06-03 | 3.00 | 2.34 | 3.70 | -1.10 | -26.83% | 79 | 318 | 139.40% |
| GME220610C00120000 | 2022-05-20 1:46PM EDT | 2022-06-10 | 5.45 | 5.70 | 6.70 | -1.95 | -26.35% | 25 | 179 | 154.49% |
| GME220617C00120000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 7.80 | 7.45 | 8.10 | -1.07 | -12.06% | 213 | 1,042 | 149.41% |
| GME220624C00120000 | 2022-05-20 2:07PM EDT | 2022-06-24 | 7.50 | 7.80 | 9.30 | -2.66 | -26.18% | 15 | 77 | 140.19% |
| GME220701C00120000 | 2022-05-20 1:51PM EDT | 2022-07-01 | 8.45 | 8.85 | 10.55 | +0.20 | +2.42% | 10 | 32 | 137.04% |
| GME220715C00120000 | 2022-05-20 3:02PM EDT | 2022-07-15 | 10.50 | 10.25 | 11.55 | -2.70 | -20.45% | 88 | 527 | 126.65% |
| GME221021C00120000 | 2022-05-20 1:31PM EDT | 2022-10-21 | 20.26 | 20.15 | 21.90 | -2.43 | -10.71% | 7 | 84 | 117.11% |
| GME230120C00120000 | 2022-05-20 11:13AM EDT | 2023-01-20 | 29.80 | 25.00 | 28.20 | +2.80 | +10.37% | 2 | 392 | 110.80% |
| GME230421C00120000 | 2022-05-18 10:52AM EDT | 2023-04-21 | 32.13 | 25.80 | 36.90 | 0.00 | - | 1 | 1 | 107.97% |
| GME230818C00120000 | 2022-05-04 3:30PM EDT | 2023-08-18 | 49.77 | 30.50 | 42.10 | 0.00 | - | - | 1 | 105.10% |
| GME231215C00120000 | 2022-05-05 3:14PM EDT | 2023-12-15 | 55.75 | 35.20 | 45.30 | 0.00 | - | 1 | 2 | 102.61% |
| GME240119C00120000 | 2022-05-19 2:33PM EDT | 2024-01-19 | 44.69 | 37.75 | 45.20 | 0.00 | - | 1 | 125 | 102.40% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220527P00120000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 25.35 | 24.65 | 26.40 | +1.97 | +8.43% | 13 | 74 | 149.32% |
| GME220603P00120000 | 2022-05-20 2:53PM EDT | 2022-06-03 | 30.69 | 25.50 | 29.75 | +4.19 | +15.81% | 10 | 72 | 144.17% |
| GME220610P00120000 | 2022-05-20 2:45PM EDT | 2022-06-10 | 32.95 | 29.95 | 32.45 | -2.00 | -5.72% | 3 | 25 | 162.60% |
| GME220617P00120000 | 2022-05-20 3:20PM EDT | 2022-06-17 | 34.48 | 32.00 | 34.40 | +4.23 | +13.98% | 5 | 1,227 | 160.45% |
| GME220624P00120000 | 2022-05-06 11:43AM EDT | 2022-06-24 | 19.28 | 32.25 | 34.75 | 0.00 | - | 4 | 4 | 145.68% |
| GME220715P00120000 | 2022-05-20 3:34PM EDT | 2022-07-15 | 37.01 | 35.50 | 37.70 | -0.99 | -2.61% | 20 | 598 | 136.01% |
| GME221021P00120000 | 2022-05-20 10:54AM EDT | 2022-10-21 | 44.52 | 45.65 | 48.45 | -3.17 | -6.65% | 11 | 33 | 123.99% |
| GME230120P00120000 | 2022-05-20 3:04PM EDT | 2023-01-20 | 55.22 | 51.45 | 55.05 | +1.72 | +3.21% | 3 | 414 | 118.42% |
| GME231215P00120000 | 2022-05-06 2:45PM EDT | 2023-12-15 | 55.00 | 59.20 | 72.55 | 0.00 | - | 50 | 51 | 105.67% |
| GME240119P00120000 | 2022-05-04 2:29PM EDT | 2024-01-19 | 59.62 | 60.20 | 71.05 | 0.00 | - | 2 | 165 | 102.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
