Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.994,56 -941,49 (-2,48%) CMC Crypto 200
1.013,83 -11,90 (-1,16%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:155.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00155000 | 2022-01-14 3:57PM EST | 2022-01-21 | 0.95 | 1.00 | 1.03 | -0.40 | -29.63% | 332 | 398 | 174.22% |
| GME220128C00155000 | 2022-01-14 2:21PM EST | 2022-01-28 | 2.63 | 2.35 | 2.84 | -0.41 | -13.49% | 44 | 150 | 146.68% |
| GME220204C00155000 | 2022-01-14 3:24PM EST | 2022-02-04 | 4.10 | 3.75 | 4.20 | -0.75 | -15.46% | 10 | 112 | 135.21% |
| GME220211C00155000 | 2022-01-14 12:36PM EST | 2022-02-11 | 4.70 | 4.85 | 6.20 | -1.30 | -21.67% | 2 | 19 | 131.51% |
| GME220218C00155000 | 2022-01-14 2:13PM EST | 2022-02-18 | 6.62 | 6.25 | 6.55 | -0.94 | -12.43% | 26 | 647 | 124.23% |
| GME220225C00155000 | 2022-01-14 1:10PM EST | 2022-02-25 | 6.60 | 6.40 | 8.05 | -3.35 | -33.67% | 5 | 29 | 119.07% |
| GME220318C00155000 | 2022-01-14 3:59PM EST | 2022-03-18 | 10.18 | 9.75 | 10.80 | -1.52 | -12.99% | 39 | 233 | 114.15% |
| GME220414C00155000 | 2022-01-14 3:34PM EST | 2022-04-14 | 14.85 | 13.85 | 15.15 | -2.40 | -13.91% | 19 | 118 | 114.37% |
| GME220520C00155000 | 2022-01-14 12:51PM EST | 2022-05-20 | 16.80 | 16.15 | 19.00 | -6.45 | -27.74% | 2 | 11 | 107.87% |
| GME220715C00155000 | 2022-01-12 10:19AM EST | 2022-07-15 | 30.40 | 19.85 | 24.40 | 0.00 | - | 1 | 8 | 103.51% |
| GME230120C00155000 | 2022-01-11 9:41AM EST | 2023-01-20 | 45.00 | 32.10 | 37.15 | 0.00 | - | 1 | 59 | 99.20% |
| GME240119C00155000 | 2022-01-10 10:53AM EST | 2024-01-19 | 54.53 | 47.35 | 53.60 | 0.00 | - | 1 | 6 | 95.96% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00155000 | 2022-01-14 3:44PM EST | 2022-01-21 | 39.48 | 38.20 | 40.40 | +5.14 | +14.97% | 22 | 308 | 171.44% |
| GME220128P00155000 | 2022-01-14 12:16PM EST | 2022-01-28 | 40.18 | 40.05 | 42.15 | +8.86 | +28.29% | 1 | 64 | 149.51% |
| GME220204P00155000 | 2022-01-13 9:39AM EST | 2022-02-04 | 32.96 | 41.55 | 44.70 | 0.00 | - | 1 | 12 | 145.04% |
| GME220211P00155000 | 2022-01-14 1:13PM EST | 2022-02-11 | 46.23 | 41.35 | 46.35 | +11.69 | +33.84% | 2 | 16 | 131.27% |
| GME220218P00155000 | 2022-01-14 3:50PM EST | 2022-02-18 | 45.15 | 44.10 | 46.65 | +8.54 | +23.33% | 9 | 120 | 129.46% |
| GME220225P00155000 | 2022-01-13 10:20AM EST | 2022-02-25 | 36.69 | 36.15 | 39.55 | +36.69 | - | 2 | 0 | 64.28% |
| GME220318P00155000 | 2022-01-13 3:20PM EST | 2022-03-18 | 43.10 | 47.70 | 51.40 | 0.00 | - | 2 | 22 | 119.34% |
| GME220414P00155000 | 2022-01-14 11:08AM EST | 2022-04-14 | 53.00 | 52.30 | 55.50 | +4.77 | +9.89% | 1 | 20 | 119.09% |
| GME220520P00155000 | 2022-01-10 9:32AM EST | 2022-05-20 | 48.25 | 55.20 | 59.15 | 0.00 | - | 6 | 21 | 112.54% |
| GME220715P00155000 | 2022-01-07 10:07AM EST | 2022-07-15 | 44.20 | 58.85 | 64.65 | 0.00 | - | 1 | 2 | 107.43% |
| GME230120P00155000 | 2022-01-07 10:42AM EST | 2023-01-20 | 63.10 | 69.90 | 73.85 | 0.00 | - | 1 | 14 | 96.83% |
| GME240119P00155000 | 2021-11-10 6:46AM EST | 2024-01-19 | 67.53 | 65.40 | 85.00 | 0.00 | - | - | 2 | 73.90% |
© 2022 Yahoo. Alle Rechte vorbehalten.
