Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
12.842,63 +29,60 (+0,23%) Euro Stoxx 50
3.465,57 +17,26 (+0,50%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.809,60 +8,10 (+0,45%) EUR/USD
1,0454 +0,0027 (+0,26%) BTC-EUR
18.862,45 +468,30 (+2,55%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00125000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 4.25 | 3.80 | 4.50 | -0.55 | -11.46% | 825 | 330 | 84.52% |
| GME220715C00125000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 6.95 | 6.45 | 7.25 | -0.98 | -12.36% | 151 | 1,178 | 84.81% |
| GME220722C00125000 | 2022-07-01 3:29PM EDT | 2022-07-22 | 9.05 | 8.85 | 10.10 | -0.42 | -4.44% | 22 | 60 | 90.78% |
| GME220729C00125000 | 2022-07-01 11:17AM EDT | 2022-07-29 | 10.95 | 10.90 | 12.40 | -0.65 | -5.60% | 1 | 104 | 94.19% |
| GME220805C00125000 | 2022-07-01 3:58PM EDT | 2022-08-05 | 13.36 | 12.45 | 14.20 | -0.39 | -2.84% | 4 | 7 | 94.96% |
| GME220812C00125000 | 2022-07-01 1:23PM EDT | 2022-08-12 | 14.00 | 13.90 | 15.80 | +14.00 | - | 3 | 0 | 95.67% |
| GME220819C00125000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 16.26 | 15.55 | 16.75 | +0.86 | +5.58% | 94 | 156 | 95.67% |
| GME220916C00125000 | 2022-07-01 11:38AM EDT | 2022-09-16 | 19.50 | 19.00 | 22.10 | -0.60 | -2.99% | 20 | 9 | 95.70% |
| GME221021C00125000 | 2022-07-01 1:53PM EDT | 2022-10-21 | 24.20 | 23.05 | 25.60 | +1.15 | +4.99% | 17 | 216 | 93.30% |
| GME230120C00125000 | 2022-07-01 10:34AM EDT | 2023-01-20 | 30.00 | 29.60 | 33.65 | -1.85 | -5.81% | 4 | 258 | 89.76% |
| GME230421C00125000 | 2022-06-22 10:26AM EDT | 2023-04-21 | 54.72 | 32.10 | 40.15 | 0.00 | - | 3 | 7 | 85.30% |
| GME230818C00125000 | 2022-06-27 11:11AM EDT | 2023-08-18 | 48.50 | 37.10 | 47.05 | 0.00 | - | 1 | 1 | 84.22% |
| GME231215C00125000 | 2022-07-01 3:32PM EDT | 2023-12-15 | 46.10 | 40.40 | 53.15 | -11.79 | -20.37% | 1 | 2 | 82.97% |
| GME240119C00125000 | 2022-06-15 10:18AM EDT | 2024-01-19 | 53.58 | 42.40 | 53.75 | 0.00 | - | 1 | 63 | 82.76% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00125000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 6.00 | 5.75 | 6.80 | -2.60 | -30.23% | 74 | 368 | 93.99% |
| GME220715P00125000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 9.25 | 8.90 | 10.25 | -2.75 | -22.92% | 170 | 898 | 97.66% |
| GME220722P00125000 | 2022-07-01 3:56PM EDT | 2022-07-22 | 12.50 | 12.00 | 13.65 | -1.40 | -10.07% | 15 | 83 | 106.57% |
| GME220729P00125000 | 2022-07-01 12:48PM EDT | 2022-07-29 | 17.40 | 15.00 | 16.60 | +0.40 | +2.35% | 4 | 48 | 113.84% |
| GME220805P00125000 | 2022-07-01 3:58PM EDT | 2022-08-05 | 17.93 | 17.25 | 19.10 | -2.07 | -10.35% | 4 | 19 | 117.21% |
| GME220812P00125000 | 2022-07-01 12:17PM EDT | 2022-08-12 | 22.63 | 19.30 | 21.30 | +22.63 | - | 3 | 0 | 119.65% |
| GME220819P00125000 | 2022-07-01 2:30PM EDT | 2022-08-19 | 22.80 | 21.45 | 23.45 | +0.05 | +0.22% | 124 | 4,208 | 122.75% |
| GME220916P00125000 | 2022-07-01 11:47AM EDT | 2022-09-16 | 30.70 | 28.00 | 30.10 | +30.70 | - | 8 | 0 | 127.54% |
| GME221021P00125000 | 2022-07-01 11:09AM EDT | 2022-10-21 | 35.85 | 34.10 | 36.65 | -0.60 | -1.65% | 6 | 165 | 129.82% |
| GME230120P00125000 | 2022-06-28 10:12AM EDT | 2023-01-20 | 46.20 | 44.25 | 48.35 | 0.00 | - | 4 | 81 | 128.47% |
| GME230421P00125000 | 2022-06-28 10:41AM EDT | 2023-04-21 | 52.45 | 49.90 | 58.45 | 0.00 | - | 1 | 4 | 126.97% |
| GME230818P00125000 | 2022-06-13 9:40AM EDT | 2023-08-18 | 62.00 | 57.80 | 65.60 | 0.00 | - | 1 | 1 | 124.30% |
| GME231215P00125000 | 2022-06-07 12:48PM EDT | 2023-12-15 | 64.05 | 62.85 | 70.35 | 0.00 | - | - | 0 | 119.89% |
| GME240119P00125000 | 2022-06-21 12:01PM EDT | 2024-01-19 | 65.28 | 63.90 | 71.50 | 0.00 | - | 2 | 14 | 118.45% |
© 2022 Yahoo. Alle Rechte vorbehalten.
