Deutsche Märkte geschlossen
DAX
12.813,03 +29,23 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.812,90 +11,40 (+0,63%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.535,82 -109,74 (-0,59%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00175000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 0.32 | 0.27 | 0.43 | -0.20 | -38.46% | 17 | 240 | 147.46% |
| GME220715C00175000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 0.90 | 0.85 | 0.97 | -0.15 | -14.29% | 67 | 690 | 120.85% |
| GME220722C00175000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 1.74 | 1.42 | 2.12 | -0.39 | -18.31% | 7 | 53 | 114.48% |
| GME220729C00175000 | 2022-07-01 2:01PM EDT | 2022-07-29 | 2.63 | 2.30 | 3.15 | -0.52 | -16.51% | 8 | 339 | 111.33% |
| GME220805C00175000 | 2022-07-01 3:42PM EDT | 2022-08-05 | 3.35 | 3.10 | 4.10 | -0.28 | -7.71% | 1 | 20 | 108.30% |
| GME220819C00175000 | 2022-07-01 9:48AM EDT | 2022-08-19 | 6.00 | 5.35 | 5.95 | -0.15 | -2.44% | 18 | 134 | 106.91% |
| GME220916C00175000 | 2022-06-30 2:26PM EDT | 2022-09-16 | 9.45 | 8.10 | 9.70 | +9.45 | - | - | 2 | 102.36% |
| GME221021C00175000 | 2022-06-30 11:09AM EDT | 2022-10-21 | 13.00 | 11.55 | 14.40 | 0.00 | - | 5 | 156 | 101.15% |
| GME230120C00175000 | 2022-07-01 1:14PM EDT | 2023-01-20 | 19.41 | 18.65 | 21.95 | -0.49 | -2.46% | 6 | 284 | 95.57% |
| GME230421C00175000 | 2022-05-19 10:13AM EDT | 2023-04-21 | 20.27 | 31.25 | 41.75 | 0.00 | - | - | 4 | 116.26% |
| GME230818C00175000 | 2022-05-31 3:32PM EDT | 2023-08-18 | 39.80 | 26.85 | 36.75 | 0.00 | - | - | 2 | 88.96% |
| GME231215C00175000 | 2022-06-22 9:37AM EDT | 2023-12-15 | 50.05 | 30.05 | 44.65 | 0.00 | - | 2 | 6 | 87.81% |
| GME240119C00175000 | 2022-06-29 9:36AM EDT | 2024-01-19 | 37.30 | 32.10 | 44.65 | 0.00 | - | 2 | 20 | 86.76% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00175000 | 2022-07-01 2:08PM EDT | 2022-07-08 | 53.96 | 50.80 | 54.00 | -1.42 | -2.56% | 1 | 8 | 173.88% |
| GME220715P00175000 | 2022-07-01 11:17AM EDT | 2022-07-15 | 56.48 | 51.20 | 55.50 | -0.37 | -0.65% | 2 | 74 | 141.99% |
| GME220722P00175000 | 2022-06-23 2:39PM EDT | 2022-07-22 | 48.10 | 53.05 | 57.20 | 0.00 | - | 2 | 8 | 140.53% |
| GME220729P00175000 | 2022-06-30 2:48PM EDT | 2022-07-29 | 59.39 | 54.95 | 59.20 | +59.39 | - | - | 1 | 141.06% |
| GME220819P00175000 | 2022-06-28 11:10AM EDT | 2022-08-19 | 61.31 | 60.05 | 63.95 | 0.00 | - | 1 | 11 | 138.35% |
| GME221021P00175000 | 2022-06-28 11:09AM EDT | 2022-10-21 | 74.00 | 72.25 | 75.75 | 0.00 | - | 6 | 26 | 136.81% |
| GME230120P00175000 | 2022-06-30 9:44AM EDT | 2023-01-20 | 88.10 | 83.35 | 87.25 | 0.00 | - | 2 | 132 | 132.36% |
| GME230421P00175000 | 2022-06-07 2:06PM EDT | 2023-04-21 | 88.90 | 89.70 | 98.10 | 0.00 | - | 4 | 28 | 129.85% |
| GME230818P00175000 | 2022-06-01 9:30AM EDT | 2023-08-18 | 100.05 | 96.00 | 106.85 | 0.00 | - | - | 1 | 124.77% |
| GME240119P00175000 | 2022-05-17 9:37AM EDT | 2024-01-19 | 110.61 | 101.70 | 112.55 | 0.00 | - | 2 | 4 | 116.72% |
© 2022 Yahoo. Alle Rechte vorbehalten.
