Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.809,09 +104,78 (+0,41%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00017500 | 2023-03-24 3:58PM EDT | 2023-03-31 | 6.25 | 6.25 | 6.80 | +1.25 | +25.00% | 30 | 565 | 133.59% |
| GME230406C00017500 | 2023-03-24 11:57AM EDT | 2023-04-06 | 5.75 | 5.80 | 6.75 | +0.95 | +19.79% | 2 | 48 | 140.63% |
| GME230414C00017500 | 2023-03-24 11:23AM EDT | 2023-04-14 | 5.10 | 5.85 | 6.80 | 0.00 | - | 1 | 114 | 114.26% |
| GME230421C00017500 | 2023-03-24 3:59PM EDT | 2023-04-21 | 6.40 | 6.20 | 6.85 | +1.40 | +28.00% | 26 | 1,207 | 62.89% |
| GME230428C00017500 | 2023-03-23 10:12AM EDT | 2023-04-28 | 6.30 | 6.10 | 6.90 | 0.00 | - | 9 | 39 | 95.31% |
| GME230519C00017500 | 2023-03-24 3:05PM EDT | 2023-05-19 | 6.35 | 6.50 | 7.10 | +0.92 | +16.94% | 30 | 467 | 68.95% |
| GME230818C00017500 | 2023-03-24 10:43AM EDT | 2023-08-18 | 6.43 | 6.85 | 7.80 | -0.63 | -8.92% | 17 | 630 | 59.08% |
| GME231215C00017500 | 2023-03-24 10:21AM EDT | 2023-12-15 | 7.30 | 7.45 | 8.55 | -1.20 | -14.12% | 6 | 34 | 56.89% |
| GME240119C00017500 | 2023-03-24 1:36PM EDT | 2024-01-19 | 7.90 | 7.95 | 8.70 | +0.50 | +6.76% | 16 | 4,676 | 58.96% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00017500 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 226 | 614 | 142.97% |
| GME230406P00017500 | 2023-03-24 3:53PM EDT | 2023-04-06 | 0.15 | 0.11 | 0.15 | -0.12 | -44.44% | 52 | 234 | 116.80% |
| GME230414P00017500 | 2023-03-24 3:39PM EDT | 2023-04-14 | 0.25 | 0.22 | 0.36 | -0.15 | -37.50% | 39 | 319 | 111.13% |
| GME230421P00017500 | 2023-03-24 3:58PM EDT | 2023-04-21 | 0.34 | 0.30 | 0.46 | -0.21 | -38.18% | 90 | 9,579 | 103.71% |
| GME230428P00017500 | 2023-03-24 10:12AM EDT | 2023-04-28 | 0.73 | 0.43 | 0.63 | +0.23 | +46.00% | 2 | 83 | 102.93% |
| GME230519P00017500 | 2023-03-24 3:59PM EDT | 2023-05-19 | 0.84 | 0.77 | 0.96 | -0.31 | -26.96% | 145 | 473 | 97.27% |
| GME230818P00017500 | 2023-03-24 3:34PM EDT | 2023-08-18 | 2.46 | 2.19 | 2.47 | -0.08 | -3.15% | 3 | 35 | 95.95% |
| GME231215P00017500 | 2023-03-23 2:27PM EDT | 2023-12-15 | 3.85 | 3.55 | 4.05 | 0.00 | - | 1 | 34 | 96.09% |
| GME240119P00017500 | 2023-03-23 2:51PM EDT | 2024-01-19 | 4.35 | 3.85 | 4.35 | 0.00 | - | 7 | 5,693 | 95.07% |
