Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
27.315,62 -206,64 (-0,75%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.727,93 +283,19 (+0,90%) CMC Crypto 200
831,82 +589,14 (+242,76%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:170.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00170000 | 2022-01-21 3:56PM EST | 2022-01-28 | 1.10 | 1.01 | 1.28 | +0.48 | +77.42% | 368 | 756 | 263.28% |
| GME220204C00170000 | 2022-01-21 3:36PM EST | 2022-02-04 | 2.30 | 1.73 | 2.50 | +0.91 | +65.47% | 39 | 126 | 197.27% |
| GME220211C00170000 | 2022-01-21 2:28PM EST | 2022-02-11 | 2.90 | 2.84 | 3.60 | +0.80 | +38.10% | 3 | 26 | 176.46% |
| GME220218C00170000 | 2022-01-21 3:52PM EST | 2022-02-18 | 4.00 | 3.70 | 4.15 | +1.51 | +60.64% | 30 | 800 | 160.38% |
| GME220225C00170000 | 2022-01-21 3:47PM EST | 2022-02-25 | 4.85 | 3.75 | 5.45 | +1.65 | +51.56% | 9 | 35 | 149.93% |
| GME220304C00170000 | 2022-01-21 3:59PM EST | 2022-03-04 | 5.35 | 4.10 | 6.55 | +1.45 | +37.18% | 7 | 58 | 143.20% |
| GME220318C00170000 | 2022-01-21 3:24PM EST | 2022-03-18 | 6.50 | 6.25 | 7.25 | +1.55 | +31.31% | 26 | 198 | 134.40% |
| GME220414C00170000 | 2022-01-21 3:55PM EST | 2022-04-14 | 9.95 | 9.05 | 11.00 | +0.30 | +3.11% | 4 | 178 | 128.87% |
| GME220520C00170000 | 2022-01-21 11:10AM EST | 2022-05-20 | 11.00 | 11.30 | 13.85 | -12.30 | -52.79% | 1 | 8 | 118.79% |
| GME220617C00170000 | 2022-01-21 2:15PM EST | 2022-06-17 | 15.20 | 13.50 | 17.15 | -1.00 | -6.17% | 1 | 282 | 117.50% |
| GME220715C00170000 | 2022-01-20 9:54AM EST | 2022-07-15 | 17.00 | 13.85 | 20.85 | 0.00 | - | 1 | 20 | 114.69% |
| GME230120C00170000 | 2022-01-21 3:07PM EST | 2023-01-20 | 28.53 | 25.30 | 32.70 | +0.58 | +2.08% | 1 | 142 | 106.98% |
| GME240119C00170000 | 2022-01-21 10:44AM EST | 2024-01-19 | 35.55 | 36.05 | 48.65 | -12.99 | -26.76% | 2 | 9 | 98.50% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00170000 | 2022-01-18 1:12PM EST | 2022-01-28 | 65.15 | 61.85 | 66.10 | 0.00 | - | 2 | 146 | 208.01% |
| GME220204P00170000 | 2022-01-21 10:52AM EST | 2022-02-04 | 71.28 | 63.10 | 67.80 | +7.68 | +12.08% | 1 | 40 | 189.50% |
| GME220211P00170000 | 2022-01-14 12:15PM EST | 2022-02-11 | 56.82 | 63.85 | 68.60 | 0.00 | - | 10 | 13 | 165.60% |
| GME220218P00170000 | 2022-01-21 3:59PM EST | 2022-02-18 | 66.93 | 64.90 | 70.15 | +2.20 | +3.40% | 68 | 192 | 159.86% |
| GME220225P00170000 | 2022-01-18 12:05AM EST | 2022-02-25 | 62.33 | 65.10 | 70.05 | 0.00 | - | 1 | 21 | 142.48% |
| GME220304P00170000 | 2022-01-21 10:52AM EST | 2022-03-04 | 73.83 | 65.30 | 71.40 | +22.71 | +44.42% | 1 | 1 | 137.29% |
| GME220318P00170000 | 2022-01-20 2:57PM EST | 2022-03-18 | 67.30 | 67.55 | 72.30 | 0.00 | - | 1 | 35 | 130.86% |
| GME220414P00170000 | 2022-01-21 10:43AM EST | 2022-04-14 | 78.90 | 70.75 | 75.05 | +7.70 | +10.81% | 25 | 253 | 124.57% |
| GME220520P00170000 | 2022-01-20 9:42AM EST | 2022-05-20 | 73.40 | 72.95 | 78.75 | 0.00 | - | 1 | 3 | 117.19% |
| GME220617P00170000 | 2022-01-20 10:48AM EST | 2022-06-17 | 72.45 | 75.35 | 80.25 | 0.00 | - | 2 | 48 | 112.99% |
| GME220715P00170000 | 2022-01-21 2:12PM EST | 2022-07-15 | 79.40 | 74.35 | 83.00 | +5.07 | +6.82% | 2 | 73 | 106.57% |
| GME230120P00170000 | 2022-01-21 9:42AM EST | 2023-01-20 | 90.00 | 84.85 | 96.90 | +3.85 | +4.47% | 1 | 26 | 102.83% |
| GME240119P00170000 | 2022-01-20 10:21AM EST | 2024-01-19 | 98.62 | 92.80 | 108.30 | 0.00 | - | 7 | 4 | 89.03% |
© 2022 Yahoo. Alle Rechte vorbehalten.
