Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.294,31 +404,29 (+1,56%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00013000 | 2023-03-22 12:10PM EDT | 2023-04-06 | 11.20 | 9.50 | 10.25 | 0.00 | - | 5 | 0 | 310.16% |
| GME230428C00013000 | 2023-03-22 3:31PM EDT | 2023-04-28 | 11.51 | 9.40 | 10.40 | 0.00 | - | 1 | 0 | 163.48% |
| GME230616C00013000 | 2023-03-22 2:11PM EDT | 2023-06-16 | 11.18 | 9.40 | 10.35 | 0.00 | - | 2 | 31 | 94.92% |
| GME230721C00013000 | 2023-03-21 9:49AM EDT | 2023-07-21 | 5.60 | 9.50 | 10.50 | 0.00 | - | 2 | 0 | 87.40% |
| GME230915C00013000 | 2023-03-22 11:48AM EDT | 2023-09-15 | 12.00 | 9.60 | 10.75 | 0.00 | - | 1 | 2 | 53.61% |
| GME231020C00013000 | 2023-03-27 10:05AM EDT | 2023-10-20 | 10.50 | 9.70 | 10.75 | 0.00 | - | 1 | 13 | 51.95% |
| GME231117C00013000 | 2023-02-17 10:48AM EDT | 2023-11-17 | 9.52 | 5.00 | 5.95 | 0.00 | - | 2 | 4 | 0.00% |
| GME240719C00013000 | 2023-03-23 2:17PM EDT | 2024-07-19 | 10.45 | 9.10 | 11.75 | 0.00 | - | - | 0 | 67.99% |
| GME250117C00013000 | 2023-03-31 1:37PM EDT | 2025-01-17 | 11.30 | 10.40 | 12.10 | +0.50 | +4.63% | 34 | 267 | 63.09% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00013000 | 2023-03-31 12:50PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 166 | 200.00% |
| GME230414P00013000 | 2023-03-28 1:41PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 13 | 139.06% |
| GME230421P00013000 | 2023-03-31 3:03PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 16 | 92 | 113.28% |
| GME230428P00013000 | 2023-03-31 10:43AM EDT | 2023-04-28 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 50 | 9 | 109.38% |
| GME230505P00013000 | 2023-03-24 11:03AM EDT | 2023-05-05 | 0.32 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 95.31% |
| GME230616P00013000 | 2023-03-31 12:33PM EDT | 2023-06-16 | 0.31 | 0.26 | 0.31 | -0.06 | -16.22% | 2 | 259 | 91.41% |
| GME230721P00013000 | 2023-03-30 3:56PM EDT | 2023-07-21 | 0.51 | 0.42 | 0.68 | 0.00 | - | 7 | 34 | 91.11% |
| GME230915P00013000 | 2023-03-31 3:03PM EDT | 2023-09-15 | 1.01 | 0.89 | 1.07 | -0.09 | -8.18% | 2 | 16 | 90.53% |
| GME231020P00013000 | 2023-03-31 3:01PM EDT | 2023-10-20 | 1.21 | 1.12 | 1.30 | -0.03 | -2.42% | 1 | 4 | 89.36% |
| GME231117P00013000 | 2023-03-24 1:37PM EDT | 2023-11-17 | 1.67 | 1.33 | 1.49 | 0.00 | - | 23 | 224 | 89.26% |
| GME250117P00013000 | 2023-03-22 9:55AM EDT | 2025-01-17 | 4.42 | 2.70 | 5.45 | 0.00 | - | 1 | 20 | 91.99% |
