Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
15.839,15 +29,43 (+0,19%) Euro Stoxx 50
4.276,80 +8,52 (+0,20%) Dow Jones 30
35.028,65 -339,82 (-0,96%) Gold
1.845,70 +2,50 (+0,14%) EUR/USD
1,1355 +0,0008 (+0,07%) BTC-EUR
37.391,39 -23,59 (-0,06%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:125.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00125000 | 2022-01-19 3:59PM EST | 2022-01-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 800 | 2,116 | 50.00% |
| GME220128C00125000 | 2022-01-19 3:59PM EST | 2022-01-28 | 2.45 | 0.00 | 0.00 | 0.00 | - | 131 | 236 | 25.00% |
| GME220204C00125000 | 2022-01-19 3:23PM EST | 2022-02-04 | 4.77 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 12.50% |
| GME220211C00125000 | 2022-01-19 3:53PM EST | 2022-02-11 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| GME220218C00125000 | 2022-01-19 2:31PM EST | 2022-02-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 27 | 225 | 12.50% |
| GME220225C00125000 | 2022-01-19 2:23PM EST | 2022-02-25 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| GME220304C00125000 | 2022-01-19 11:56AM EST | 2022-03-04 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GME220318C00125000 | 2022-01-19 3:54PM EST | 2022-03-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 23 | 316 | 6.25% |
| GME220414C00125000 | 2022-01-19 3:01PM EST | 2022-04-14 | 16.50 | 0.00 | 0.00 | 0.00 | - | 46 | 377 | 6.25% |
| GME220520C00125000 | 2022-01-19 11:58AM EST | 2022-05-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| GME230120C00125000 | 2022-01-19 2:57PM EST | 2023-01-20 | 37.96 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 3.13% |
| GME240119C00125000 | 2022-01-19 9:49AM EST | 2024-01-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00125000 | 2022-01-19 3:40PM EST | 2022-01-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 338 | 1,419 | 0.00% |
| GME220128P00125000 | 2022-01-19 1:12PM EST | 2022-01-28 | 19.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,150 | 0.00% |
| GME220204P00125000 | 2022-01-18 1:31PM EST | 2022-02-04 | 24.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GME220211P00125000 | 2022-01-18 2:10PM EST | 2022-02-11 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GME220218P00125000 | 2022-01-19 3:42PM EST | 2022-02-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 0.00% |
| GME220225P00125000 | 2022-01-14 3:39PM EST | 2022-02-25 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| GME220318P00125000 | 2022-01-19 3:10PM EST | 2022-03-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 69 | 153 | 0.00% |
| GME220414P00125000 | 2022-01-19 2:49PM EST | 2022-04-14 | 33.85 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 0.00% |
| GME220520P00125000 | 2022-01-19 3:09PM EST | 2022-05-20 | 37.21 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| GME230120P00125000 | 2022-01-14 3:09PM EST | 2023-01-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| GME240119P00125000 | 2021-12-23 2:14PM EST | 2024-01-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
