Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.207,75 +339,18 (+1,31%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:18.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00018000 | 2023-03-31 3:34PM EDT | 2023-04-06 | 4.85 | 4.65 | 5.20 | +0.65 | +15.48% | 111 | 495 | 148.83% |
| GME230414C00018000 | 2023-03-31 10:26AM EDT | 2023-04-14 | 4.69 | 4.50 | 5.20 | -0.01 | -0.21% | 2 | 187 | 97.27% |
| GME230421C00018000 | 2023-03-31 11:41AM EDT | 2023-04-21 | 4.65 | 4.55 | 5.30 | +0.15 | +3.33% | 3 | 271 | 90.23% |
| GME230428C00018000 | 2023-03-30 12:40PM EDT | 2023-04-28 | 4.67 | 4.55 | 5.40 | 0.00 | - | 10 | 169 | 86.13% |
| GME230505C00018000 | 2023-03-30 11:22AM EDT | 2023-05-05 | 5.00 | 4.75 | 5.40 | 0.00 | - | 1 | 220 | 77.05% |
| GME230616C00018000 | 2023-03-31 3:38PM EDT | 2023-06-16 | 5.60 | 5.55 | 6.00 | +0.37 | +7.07% | 34 | 268 | 67.24% |
| GME230721C00018000 | 2023-03-30 9:36AM EDT | 2023-07-21 | 5.80 | 5.70 | 6.35 | 0.00 | - | 8 | 71 | 63.18% |
| GME230915C00018000 | 2023-03-31 10:32AM EDT | 2023-09-15 | 6.26 | 6.15 | 6.90 | -0.19 | -2.95% | 2 | 102 | 62.92% |
| GME231020C00018000 | 2023-03-29 12:22PM EDT | 2023-10-20 | 6.94 | 6.45 | 7.15 | 0.00 | - | 2 | 160 | 62.65% |
| GME231117C00018000 | 2023-03-29 12:56PM EDT | 2023-11-17 | 6.74 | 6.50 | 7.30 | 0.00 | - | 1 | 19 | 60.55% |
| GME240419C00018000 | 2023-03-31 1:09PM EDT | 2024-04-19 | 8.05 | 6.95 | 8.45 | +0.35 | +4.55% | 11 | 0 | 57.96% |
| GME240719C00018000 | 2023-03-23 12:10PM EDT | 2024-07-19 | 8.40 | 7.25 | 9.45 | 0.00 | - | - | 20 | 60.06% |
| GME241018C00018000 | 2023-03-24 10:46AM EDT | 2024-10-18 | 8.25 | 7.55 | 9.20 | 0.00 | - | 4 | 4 | 55.31% |
| GME250117C00018000 | 2023-03-30 3:58PM EDT | 2025-01-17 | 8.51 | 7.75 | 9.80 | 0.00 | - | 1 | 239 | 55.49% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00018000 | 2023-03-31 3:54PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | 0.00 | - | 191 | 1,014 | 104.69% |
| GME230414P00018000 | 2023-03-31 3:31PM EDT | 2023-04-14 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 200 | 264 | 78.91% |
| GME230421P00018000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 67 | 1,558 | 72.46% |
| GME230428P00018000 | 2023-03-31 3:56PM EDT | 2023-04-28 | 0.22 | 0.17 | 0.23 | -0.06 | -21.43% | 67 | 285 | 70.90% |
| GME230505P00018000 | 2023-03-30 2:25PM EDT | 2023-05-05 | 0.45 | 0.26 | 0.38 | 0.00 | - | 5 | 30 | 72.85% |
| GME230616P00018000 | 2023-03-31 2:22PM EDT | 2023-06-16 | 1.36 | 1.20 | 1.30 | -0.12 | -8.11% | 13 | 143 | 84.57% |
| GME230721P00018000 | 2023-03-31 2:24PM EDT | 2023-07-21 | 1.90 | 1.71 | 1.94 | -0.18 | -8.65% | 6 | 65 | 85.55% |
| GME230915P00018000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 2.74 | 2.49 | 2.79 | -0.16 | -5.52% | 2 | 23 | 86.91% |
| GME231020P00018000 | 2023-03-24 9:42AM EDT | 2023-10-20 | 3.60 | 2.93 | 3.20 | 0.00 | - | 2 | 32 | 87.06% |
| GME240419P00018000 | 2023-03-31 1:40PM EDT | 2024-04-19 | 5.20 | 4.60 | 5.45 | 0.00 | - | 10 | 2 | 89.94% |
| GME250117P00018000 | 2023-03-27 11:44AM EDT | 2025-01-17 | 6.00 | 6.40 | 8.35 | 0.00 | - | 10 | 262 | 94.53% |
