Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.613,75 -463,33 (-1,78%) CMC Crypto 200
614,03 -5,21 (-0,84%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00017000 | 2023-03-30 3:33PM EDT | 2023-03-31 | 5.55 | 5.20 | 5.70 | +0.05 | +0.91% | 6 | 235 | 294.53% |
| GME230406C00017000 | 2023-03-29 2:49PM EDT | 2023-04-06 | 5.55 | 5.15 | 5.75 | 0.00 | - | 5 | 66 | 157.03% |
| GME230414C00017000 | 2023-03-30 2:36PM EDT | 2023-04-14 | 5.35 | 5.05 | 5.80 | -0.15 | -2.73% | 26 | 48 | 116.99% |
| GME230421C00017000 | 2023-03-29 1:09PM EDT | 2023-04-21 | 5.30 | 5.10 | 5.75 | 0.00 | - | 4 | 69 | 92.58% |
| GME230428C00017000 | 2023-03-30 3:41PM EDT | 2023-04-28 | 5.67 | 5.15 | 5.90 | -0.16 | -2.74% | 7 | 103 | 93.65% |
| GME230505C00017000 | 2023-03-24 2:38PM EDT | 2023-05-05 | 6.70 | 5.15 | 5.95 | 0.00 | - | 1 | 0 | 50.00% |
| GME230616C00017000 | 2023-03-30 3:25PM EDT | 2023-06-16 | 6.30 | 5.85 | 6.30 | +0.09 | +1.45% | 2 | 98 | 65.58% |
| GME230721C00017000 | 2023-03-28 9:37AM EDT | 2023-07-21 | 7.10 | 6.05 | 6.70 | 0.00 | - | 5 | 94 | 64.55% |
| GME230915C00017000 | 2023-03-27 10:28AM EDT | 2023-09-15 | 7.15 | 6.35 | 7.20 | 0.00 | - | 4 | 174 | 62.74% |
| GME231020C00017000 | 2023-03-24 12:20PM EDT | 2023-10-20 | 7.41 | 6.55 | 7.45 | 0.00 | - | 1 | 33 | 61.91% |
| GME231117C00017000 | 2023-03-29 11:41AM EDT | 2023-11-17 | 7.60 | 6.60 | 7.65 | 0.00 | - | 1 | 25 | 60.55% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00017000 | 2023-03-30 3:30PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 1,380 | 150.00% |
| GME230406P00017000 | 2023-03-30 2:10PM EDT | 2023-04-06 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 32 | 380 | 101.56% |
| GME230414P00017000 | 2023-03-30 3:07PM EDT | 2023-04-14 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 48 | 252 | 81.64% |
| GME230421P00017000 | 2023-03-30 3:10PM EDT | 2023-04-21 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 59 | 742 | 76.56% |
| GME230428P00017000 | 2023-03-30 2:20PM EDT | 2023-04-28 | 0.19 | 0.15 | 0.21 | -0.09 | -32.14% | 43 | 136 | 74.02% |
| GME230505P00017000 | 2023-03-29 10:25AM EDT | 2023-05-05 | 0.37 | 0.23 | 0.34 | 0.00 | - | 2 | 35 | 75.78% |
| GME230616P00017000 | 2023-03-29 3:08PM EDT | 2023-06-16 | 1.19 | 1.09 | 1.17 | 0.00 | - | 23 | 138 | 86.91% |
| GME230721P00017000 | 2023-03-30 9:37AM EDT | 2023-07-21 | 1.54 | 1.51 | 1.74 | +0.02 | +1.32% | 1 | 75 | 86.57% |
| GME230915P00017000 | 2023-03-21 1:22PM EDT | 2023-09-15 | 4.00 | 2.19 | 2.63 | 0.00 | - | 24 | 32 | 88.43% |
| GME231117P00017000 | 2023-03-22 2:47PM EDT | 2023-11-17 | 3.10 | 2.80 | 3.30 | 0.00 | - | 12 | 14 | 87.40% |
