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
26.228,60 +456,85 (+1,77%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:16.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00016000 | 2023-03-30 1:36PM EDT | 2023-04-06 | 6.30 | 6.50 | 7.25 | 0.00 | - | 11 | 18 | 215.23% |
| GME230414C00016000 | 2023-03-31 3:39PM EDT | 2023-04-14 | 6.75 | 6.45 | 7.25 | -1.05 | -13.46% | 1 | 39 | 140.82% |
| GME230421C00016000 | 2023-03-31 1:07PM EDT | 2023-04-21 | 6.65 | 6.50 | 7.30 | +0.15 | +2.31% | 1 | 24 | 121.29% |
| GME230428C00016000 | 2023-03-27 11:54AM EDT | 2023-04-28 | 7.17 | 6.45 | 7.35 | 0.00 | - | 35 | 46 | 109.96% |
| GME230616C00016000 | 2023-03-31 11:26AM EDT | 2023-06-16 | 6.98 | 6.90 | 7.60 | +0.08 | +1.16% | 4 | 65 | 60.06% |
| GME230721C00016000 | 2023-03-29 3:24PM EDT | 2023-07-21 | 7.05 | 7.10 | 7.75 | 0.00 | - | 1 | 55 | 58.50% |
| GME230915C00016000 | 2023-03-28 12:45PM EDT | 2023-09-15 | 7.49 | 7.45 | 8.20 | 0.00 | - | 4 | 47 | 60.60% |
| GME231020C00016000 | 2023-03-28 12:54PM EDT | 2023-10-20 | 7.85 | 7.55 | 8.40 | 0.00 | - | 1 | 27 | 58.98% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00016000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 256 | 770 | 137.50% |
| GME230414P00016000 | 2023-03-31 3:25PM EDT | 2023-04-14 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 526 | 99.22% |
| GME230421P00016000 | 2023-03-31 3:12PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 12 | 341 | 85.55% |
| GME230428P00016000 | 2023-03-31 2:53PM EDT | 2023-04-28 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 107 | 306 | 82.81% |
| GME230505P00016000 | 2023-03-28 3:12PM EDT | 2023-05-05 | 0.25 | 0.10 | 0.20 | 0.00 | - | 67 | 78 | 80.08% |
| GME230616P00016000 | 2023-03-31 2:55PM EDT | 2023-06-16 | 0.78 | 0.70 | 0.78 | -0.05 | -6.02% | 60 | 225 | 86.72% |
| GME230721P00016000 | 2023-03-30 11:16AM EDT | 2023-07-21 | 1.21 | 1.09 | 1.29 | 0.00 | - | 1 | 35 | 87.21% |
| GME230915P00016000 | 2023-03-31 10:23AM EDT | 2023-09-15 | 1.99 | 1.78 | 1.97 | +0.02 | +1.02% | 10 | 168 | 88.43% |
| GME231020P00016000 | 2023-03-20 1:30PM EDT | 2023-10-20 | 4.40 | 2.10 | 2.37 | 0.00 | - | 1 | 2 | 88.28% |
