Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
27.273,16 -249,10 (-0,91%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.737,43 +308,31 (+0,98%) CMC Crypto 200
832,16 +589,48 (+242,91%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00160000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.45 | 1.12 | 1.40 | +0.78 | +116.42% | 267 | 494 | 243.56% |
| GME220204C00160000 | 2022-01-21 3:58PM EST | 2022-02-04 | 2.58 | 2.14 | 2.88 | +1.18 | +84.29% | 79 | 272 | 188.62% |
| GME220211C00160000 | 2022-01-21 3:06PM EST | 2022-02-11 | 3.30 | 3.05 | 3.75 | +0.80 | +32.00% | 47 | 91 | 164.48% |
| GME220218C00160000 | 2022-01-21 3:40PM EST | 2022-02-18 | 4.51 | 4.15 | 4.80 | +1.63 | +56.60% | 243 | 2,883 | 154.15% |
| GME220225C00160000 | 2022-01-21 2:47PM EST | 2022-02-25 | 5.25 | 4.35 | 6.00 | +0.45 | +9.37% | 99 | 53 | 144.12% |
| GME220304C00160000 | 2022-01-21 3:53PM EST | 2022-03-04 | 6.00 | 3.45 | 7.60 | +1.50 | +33.33% | 19 | 69 | 134.12% |
| GME220318C00160000 | 2022-01-21 3:54PM EST | 2022-03-18 | 7.45 | 6.60 | 8.05 | +1.85 | +33.04% | 61 | 381 | 128.93% |
| GME220414C00160000 | 2022-01-21 3:15PM EST | 2022-04-14 | 10.87 | 10.05 | 11.80 | +0.77 | +7.62% | 9 | 434 | 125.51% |
| GME220520C00160000 | 2022-01-21 2:27PM EST | 2022-05-20 | 13.58 | 12.40 | 15.75 | +0.13 | +0.97% | 8 | 454 | 118.30% |
| GME220617C00160000 | 2022-01-21 1:41PM EST | 2022-06-17 | 14.50 | 14.75 | 18.60 | -0.18 | -1.23% | 7 | 95 | 116.25% |
| GME220715C00160000 | 2022-01-21 11:00AM EST | 2022-07-15 | 16.09 | 15.30 | 22.25 | -3.51 | -17.91% | 20 | 36 | 113.71% |
| GME230120C00160000 | 2022-01-21 12:15PM EST | 2023-01-20 | 27.60 | 25.80 | 34.25 | -2.70 | -8.91% | 1 | 336 | 105.30% |
| GME240119C00160000 | 2022-01-21 11:52AM EST | 2024-01-19 | 38.27 | 37.80 | 50.00 | -18.73 | -32.86% | 1 | 23 | 98.48% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00160000 | 2022-01-21 2:57PM EST | 2022-01-28 | 53.36 | 52.20 | 56.10 | -2.29 | -4.12% | 16 | 39 | 200.98% |
| GME220204P00160000 | 2022-01-19 10:23AM EST | 2022-02-04 | 54.00 | 53.30 | 58.10 | 0.00 | - | 2 | 36 | 178.37% |
| GME220211P00160000 | 2022-01-14 1:11PM EST | 2022-02-11 | 50.65 | 54.10 | 59.00 | 0.00 | - | 1 | 10 | 156.69% |
| GME220218P00160000 | 2022-01-21 12:57PM EST | 2022-02-18 | 61.82 | 55.55 | 59.20 | +7.52 | +13.85% | 21 | 201 | 145.00% |
| GME220225P00160000 | 2022-01-20 9:30AM EST | 2022-02-25 | 57.09 | 55.80 | 60.65 | +57.09 | - | - | 12 | 138.01% |
| GME220318P00160000 | 2022-01-21 2:19PM EST | 2022-03-18 | 58.69 | 58.45 | 63.05 | +0.42 | +0.72% | 3 | 88 | 127.38% |
| GME220414P00160000 | 2022-01-21 3:26PM EST | 2022-04-14 | 63.65 | 61.95 | 66.25 | +2.37 | +3.87% | 3 | 223 | 123.00% |
| GME220520P00160000 | 2022-01-19 10:04AM EST | 2022-05-20 | 63.91 | 64.30 | 69.95 | 0.00 | - | 1 | 13 | 115.76% |
| GME220617P00160000 | 2022-01-20 2:57PM EST | 2022-06-17 | 67.95 | 66.90 | 71.35 | 0.00 | - | 1 | 111 | 111.73% |
| GME220715P00160000 | 2022-01-19 3:04PM EST | 2022-07-15 | 69.95 | 68.30 | 78.25 | 0.00 | - | 2 | 15 | 116.70% |
| GME230120P00160000 | 2022-01-20 2:45PM EST | 2023-01-20 | 79.09 | 75.55 | 88.75 | 0.00 | - | 2 | 157 | 101.73% |
| GME240119P00160000 | 2022-01-11 9:58AM EST | 2024-01-19 | 86.72 | 85.05 | 100.35 | 0.00 | - | 1 | 2 | 89.92% |
© 2022 Yahoo. Alle Rechte vorbehalten.
