Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
27.221,38 -300,88 (-1,09%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.712,03 +332,95 (+1,06%) CMC Crypto 200
831,41 +588,73 (+242,60%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:130.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00130000 | 2022-01-21 3:59PM EST | 2022-01-28 | 2.69 | 2.52 | 2.83 | +1.29 | +92.14% | 901 | 640 | 191.94% |
| GME220204C00130000 | 2022-01-21 3:40PM EST | 2022-02-04 | 4.93 | 4.50 | 5.10 | +2.16 | +77.98% | 203 | 139 | 158.30% |
| GME220211C00130000 | 2022-01-21 3:25PM EST | 2022-02-11 | 6.00 | 5.40 | 6.55 | +2.00 | +50.00% | 116 | 85 | 139.64% |
| GME220218C00130000 | 2022-01-21 3:59PM EST | 2022-02-18 | 7.48 | 7.10 | 7.85 | +2.45 | +48.71% | 252 | 1,014 | 133.87% |
| GME220225C00130000 | 2022-01-21 3:24PM EST | 2022-02-25 | 8.35 | 7.55 | 9.55 | +0.85 | +11.33% | 15 | 105 | 127.81% |
| GME220304C00130000 | 2022-01-21 3:11PM EST | 2022-03-04 | 9.35 | 8.50 | 11.55 | +0.50 | +5.65% | 186 | 114 | 127.06% |
| GME220318C00130000 | 2022-01-21 3:59PM EST | 2022-03-18 | 11.75 | 11.00 | 13.55 | +2.70 | +29.83% | 96 | 455 | 123.50% |
| GME220414C00130000 | 2022-01-21 3:35PM EST | 2022-04-14 | 16.50 | 14.55 | 17.30 | +2.65 | +19.13% | 45 | 365 | 119.26% |
| GME220520C00130000 | 2022-01-21 3:56PM EST | 2022-05-20 | 20.00 | 18.00 | 20.95 | +3.15 | +18.69% | 1 | 56 | 114.01% |
| GME220617C00130000 | 2022-01-21 3:53PM EST | 2022-06-17 | 22.50 | 21.00 | 23.70 | +3.09 | +15.92% | 28 | 151 | 113.18% |
| GME220715C00130000 | 2022-01-21 3:42PM EST | 2022-07-15 | 24.33 | 21.20 | 27.60 | +0.12 | +0.50% | 4 | 59 | 110.67% |
| GME230120C00130000 | 2022-01-21 1:47PM EST | 2023-01-20 | 34.83 | 33.70 | 38.85 | -5.13 | -12.84% | 7 | 153 | 105.41% |
| GME240119C00130000 | 2022-01-21 2:16PM EST | 2024-01-19 | 50.00 | 42.05 | 52.00 | -2.00 | -3.85% | 1 | 22 | 94.10% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00130000 | 2022-01-21 3:43PM EST | 2022-01-28 | 24.90 | 24.55 | 26.95 | +1.75 | +7.56% | 18 | 628 | 175.98% |
| GME220204P00130000 | 2022-01-21 2:40PM EST | 2022-02-04 | 26.70 | 25.70 | 29.65 | +4.05 | +17.88% | 5 | 74 | 146.48% |
| GME220211P00130000 | 2022-01-21 1:37PM EST | 2022-02-11 | 32.35 | 27.05 | 31.45 | +2.35 | +7.83% | 6 | 77 | 135.40% |
| GME220218P00130000 | 2022-01-21 2:09PM EST | 2022-02-18 | 30.76 | 29.40 | 32.30 | -1.04 | -3.27% | 30 | 472 | 131.35% |
| GME220225P00130000 | 2022-01-21 1:16PM EST | 2022-02-25 | 34.55 | 29.60 | 33.90 | +7.17 | +26.19% | 3 | 4 | 124.16% |
| GME220304P00130000 | 2022-01-21 1:06PM EST | 2022-03-04 | 35.00 | 30.00 | 35.75 | +35.00 | - | 12 | 0 | 121.22% |
| GME220318P00130000 | 2022-01-21 3:59PM EST | 2022-03-18 | 35.20 | 33.30 | 37.25 | -0.30 | -0.85% | 5 | 159 | 119.52% |
| GME220414P00130000 | 2022-01-21 2:26PM EST | 2022-04-14 | 38.29 | 37.50 | 40.60 | +0.44 | +1.16% | 24 | 118 | 116.69% |
| GME220520P00130000 | 2022-01-21 3:04PM EST | 2022-05-20 | 42.20 | 40.75 | 44.15 | +0.70 | +1.69% | 19 | 87 | 111.27% |
| GME220617P00130000 | 2022-01-21 1:54PM EST | 2022-06-17 | 44.75 | 42.60 | 48.55 | +2.90 | +6.93% | 1 | 35 | 111.65% |
| GME220715P00130000 | 2022-01-18 2:18PM EST | 2022-07-15 | 45.85 | 44.60 | 54.60 | 0.00 | - | 2 | 18 | 116.08% |
| GME230120P00130000 | 2022-01-19 2:26PM EST | 2023-01-20 | 56.80 | 54.40 | 61.70 | 0.00 | - | 12 | 77 | 100.79% |
| GME240119P00130000 | 2022-01-10 1:29PM EST | 2024-01-19 | 64.93 | 61.00 | 76.00 | 0.00 | - | 1 | 3 | 90.06% |
© 2022 Yahoo. Alle Rechte vorbehalten.
