Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.016,79 -898,63 (-2,37%) CMC Crypto 200
1.014,23 -11,50 (-1,12%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:175.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00175000 | 2022-01-14 3:53PM EST | 2022-01-21 | 0.68 | 0.64 | 0.71 | -0.17 | -20.00% | 181 | 584 | 207.23% |
| GME220128C00175000 | 2022-01-14 3:51PM EST | 2022-01-28 | 1.84 | 1.63 | 2.07 | -0.36 | -16.36% | 34 | 170 | 168.31% |
| GME220204C00175000 | 2022-01-14 2:50PM EST | 2022-02-04 | 2.99 | 2.54 | 3.20 | -0.56 | -15.77% | 14 | 89 | 151.10% |
| GME220211C00175000 | 2022-01-14 3:42PM EST | 2022-02-11 | 3.75 | 3.40 | 4.25 | -1.25 | -25.00% | 5 | 39 | 141.19% |
| GME220218C00175000 | 2022-01-14 3:58PM EST | 2022-02-18 | 4.80 | 4.60 | 5.00 | -0.70 | -12.73% | 68 | 1,488 | 135.23% |
| GME220225C00175000 | 2022-01-14 1:16PM EST | 2022-02-25 | 5.55 | 4.80 | 6.45 | -2.74 | -33.05% | 1 | 12 | 129.98% |
| GME220318C00175000 | 2022-01-14 3:53PM EST | 2022-03-18 | 7.90 | 7.50 | 8.20 | -1.65 | -17.28% | 22 | 172 | 119.74% |
| GME220414C00175000 | 2022-01-14 1:39PM EST | 2022-04-14 | 11.18 | 11.00 | 12.90 | -2.82 | -20.14% | 3 | 174 | 119.90% |
| GME220520C00175000 | 2022-01-14 11:34AM EST | 2022-05-20 | 14.83 | 13.30 | 15.90 | -3.05 | -17.06% | 1 | 14 | 111.38% |
| GME220715C00175000 | 2022-01-14 2:31PM EST | 2022-07-15 | 18.58 | 18.25 | 20.80 | -6.23 | -25.11% | 4 | 8 | 107.91% |
| GME230120C00175000 | 2022-01-14 12:35PM EST | 2023-01-20 | 30.50 | 27.50 | 33.55 | -8.50 | -21.79% | 1 | 264 | 98.94% |
| GME240119C00175000 | 2022-01-14 11:04AM EST | 2024-01-19 | 50.35 | 43.00 | 51.95 | -23.35 | -31.68% | 1 | 6 | 96.78% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00175000 | 2022-01-14 2:16PM EST | 2022-01-21 | 60.21 | 58.10 | 60.05 | +13.28 | +28.30% | 40 | 167 | 210.35% |
| GME220128P00175000 | 2022-01-14 1:04PM EST | 2022-01-28 | 62.80 | 59.30 | 61.65 | +10.69 | +20.51% | 3 | 31 | 174.61% |
| GME220204P00175000 | 2022-01-14 11:25AM EST | 2022-02-04 | 60.67 | 59.70 | 64.20 | +2.45 | +4.21% | 10 | 13 | 161.99% |
| GME220211P00175000 | 2022-01-13 10:56AM EST | 2022-02-11 | 51.68 | 50.80 | 55.60 | +51.68 | - | 1 | 0 | 0.00% |
| GME220218P00175000 | 2022-01-14 1:08PM EST | 2022-02-18 | 66.60 | 62.30 | 64.80 | +11.30 | +20.43% | 13 | 125 | 139.11% |
| GME220225P00175000 | 2022-01-12 10:11AM EST | 2022-02-25 | 53.25 | 62.00 | 66.80 | 0.00 | - | 10 | 110 | 133.55% |
| GME220318P00175000 | 2022-01-07 2:37PM EST | 2022-03-18 | 54.00 | 65.25 | 69.35 | 0.00 | - | 2 | 9 | 126.50% |
| GME220414P00175000 | 2021-12-28 1:56PM EST | 2022-04-14 | 52.00 | 69.35 | 72.40 | 0.00 | - | 1 | 228 | 122.62% |
| GME220520P00175000 | 2022-01-06 9:47AM EST | 2022-05-20 | 62.35 | 71.90 | 76.30 | 0.00 | - | - | 4 | 115.81% |
| GME220715P00175000 | 2022-01-05 3:51PM EST | 2022-07-15 | 67.45 | 75.85 | 80.50 | 0.00 | - | - | 8 | 108.87% |
| GME230120P00175000 | 2022-01-03 9:30AM EST | 2023-01-20 | 72.80 | 85.00 | 93.80 | 0.00 | - | 1 | 12 | 100.11% |
| GME240119P00175000 | 2021-12-09 11:11AM EST | 2024-01-19 | 90.48 | 87.00 | 103.00 | 0.00 | - | 1 | 5 | 79.64% |
© 2022 Yahoo. Alle Rechte vorbehalten.
