Deutsche Märkte geschlossen
DAX
12.813,03 +29,23 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.812,90 +11,40 (+0,63%) EUR/USD
1,0430 -0,0054 (-0,51%) BTC-EUR
18.559,83 -89,07 (-0,48%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00155000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.55 | 0.51 | 0.58 | -0.22 | -28.57% | 132 | 168 | 115.33% |
| GME220715C00155000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 1.53 | 1.36 | 1.71 | -0.46 | -23.12% | 41 | 487 | 101.90% |
| GME220722C00155000 | 2022-07-01 11:57AM EDT | 2022-07-22 | 2.69 | 2.43 | 3.30 | -0.81 | -23.14% | 1 | 75 | 100.49% |
| GME220729C00155000 | 2022-07-01 2:47PM EDT | 2022-07-29 | 4.45 | 4.00 | 4.85 | -0.43 | -8.81% | 2 | 34 | 102.08% |
| GME220805C00155000 | 2022-07-01 12:55PM EDT | 2022-08-05 | 5.50 | 5.10 | 6.25 | -0.58 | -9.54% | 1 | 13 | 101.12% |
| GME220819C00155000 | 2022-07-01 3:55PM EDT | 2022-08-19 | 7.90 | 7.65 | 8.55 | -1.38 | -14.87% | 5 | 53 | 100.57% |
| GME220916C00155000 | 2022-07-01 10:46AM EDT | 2022-09-16 | 11.84 | 11.15 | 13.75 | +11.84 | - | 2 | 0 | 100.54% |
| GME221021C00155000 | 2022-06-30 10:33AM EDT | 2022-10-21 | 16.00 | 14.80 | 18.15 | 0.00 | - | 2 | 163 | 98.34% |
| GME230120C00155000 | 2022-07-01 9:57AM EDT | 2023-01-20 | 24.45 | 22.15 | 25.30 | +1.95 | +8.67% | 4 | 77 | 92.75% |
| GME230421C00155000 | 2022-06-28 1:11PM EDT | 2023-04-21 | 32.14 | 24.60 | 34.20 | 0.00 | - | 1 | 1 | 89.91% |
| GME230818C00155000 | 2022-06-21 11:57AM EDT | 2023-08-18 | 48.00 | 29.90 | 40.45 | 0.00 | - | - | 1 | 87.02% |
| GME240119C00155000 | 2022-06-07 3:00PM EDT | 2024-01-19 | 53.00 | 34.75 | 49.00 | 0.00 | - | 1 | 42 | 85.57% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00155000 | 2022-07-01 1:24PM EDT | 2022-07-08 | 35.30 | 31.00 | 34.30 | +0.19 | +0.54% | 4 | 23 | 135.69% |
| GME220715P00155000 | 2022-06-29 1:08PM EDT | 2022-07-15 | 37.42 | 32.75 | 35.90 | 0.00 | - | 1 | 625 | 122.80% |
| GME220722P00155000 | 2022-06-29 9:49AM EDT | 2022-07-22 | 39.80 | 35.05 | 37.80 | 0.00 | - | 1 | 32 | 123.14% |
| GME220729P00155000 | 2022-06-28 3:57PM EDT | 2022-07-29 | 40.00 | 37.35 | 40.10 | 0.00 | - | 13 | 11 | 126.16% |
| GME220805P00155000 | 2022-06-27 9:43AM EDT | 2022-08-05 | 37.02 | 39.45 | 42.25 | 0.00 | - | - | 2 | 128.00% |
| GME220819P00155000 | 2022-06-27 3:20PM EDT | 2022-08-19 | 42.65 | 42.90 | 46.35 | 0.00 | - | - | 4 | 129.97% |
| GME221021P00155000 | 2022-06-27 2:52PM EDT | 2022-10-21 | 54.60 | 56.05 | 59.00 | 0.00 | - | 6 | 21 | 133.33% |
| GME230120P00155000 | 2022-07-01 9:57AM EDT | 2023-01-20 | 69.00 | 66.50 | 71.35 | +3.00 | +4.55% | 10 | 68 | 130.40% |
| GME230421P00155000 | 2022-05-31 3:35PM EDT | 2023-04-21 | 77.15 | 74.95 | 82.10 | 0.00 | - | - | 1 | 131.23% |
| GME240119P00155000 | 2022-06-01 1:51PM EDT | 2024-01-19 | 91.55 | 86.65 | 95.85 | 0.00 | - | 2 | 25 | 117.83% |
© 2022 Yahoo. Alle Rechte vorbehalten.
