Deutsche Märkte schließen in 5 Stunden 16 Minuten
DAX
15.530,02 +14,19 (+0,09%) Euro Stoxx 50
4.167,87 +1,04 (+0,02%) Dow Jones 30
35.457,31 +198,70 (+0,56%) Gold
1.779,90 +9,40 (+0,53%) EUR/USD
1,1627 -0,0011 (-0,09%) BTC-EUR
55.085,35 +1.070,67 (+1,98%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
186,79+0,77 (+0,41%)
Börsenschluss: 4:00PM EDT
186,53 -0,26 (-0,14%)
Vorbörslich: 06:10AM EDT
Vorbörslich: 06:10AM EDT
Strike:160.00
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211022C00160000 | 2021-10-18 2:51PM EDT | 2021-10-22 | 26.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME211029C00160000 | 2021-10-18 3:45PM EDT | 2021-10-29 | 26.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME211105C00160000 | 2021-10-18 12:28PM EDT | 2021-11-05 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME211112C00160000 | 2021-10-19 12:29PM EDT | 2021-11-12 | 30.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME211119C00160000 | 2021-10-19 12:45PM EDT | 2021-11-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME211126C00160000 | 2021-10-19 3:18PM EDT | 2021-11-26 | 32.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME211217C00160000 | 2021-10-19 10:23AM EDT | 2021-12-17 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220121C00160000 | 2021-10-15 2:22PM EDT | 2022-01-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220414C00160000 | 2021-10-18 11:33AM EDT | 2022-04-14 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220617C00160000 | 2021-10-12 9:58AM EDT | 2022-06-17 | 58.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME230120C00160000 | 2021-10-19 10:45AM EDT | 2023-01-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211022P00160000 | 2021-10-19 3:51PM EDT | 2021-10-22 | 0.26 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| GME211029P00160000 | 2021-10-19 3:06PM EDT | 2021-10-29 | 0.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GME211105P00160000 | 2021-10-19 3:34PM EDT | 2021-11-05 | 1.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| GME211112P00160000 | 2021-10-19 3:00PM EDT | 2021-11-12 | 3.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GME211119P00160000 | 2021-10-19 3:13PM EDT | 2021-11-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| GME211126P00160000 | 2021-10-19 3:51PM EDT | 2021-11-26 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GME211217P00160000 | 2021-10-19 1:31PM EDT | 2021-12-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GME220121P00160000 | 2021-10-19 2:46PM EDT | 2022-01-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GME220414P00160000 | 2021-10-18 3:23PM EDT | 2022-04-14 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GME220617P00160000 | 2021-10-19 12:04PM EDT | 2022-06-17 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME230120P00160000 | 2021-10-19 9:47AM EDT | 2023-01-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
