Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.064,10 -898,36 (-2,37%) CMC Crypto 200
1.016,19 -9,54 (-0,93%) 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:180.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00180000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.65 | 0.63 | 0.66 | -0.16 | -19.75% | 379 | 1,100 | 216.31% |
| GME220128C00180000 | 2022-01-14 3:58PM EST | 2022-01-28 | 1.81 | 1.56 | 1.88 | -0.40 | -18.10% | 97 | 299 | 173.10% |
| GME220204C00180000 | 2022-01-14 1:44PM EST | 2022-02-04 | 2.80 | 2.54 | 3.10 | -0.20 | -6.67% | 34 | 209 | 157.06% |
| GME220211C00180000 | 2022-01-14 11:13AM EST | 2022-02-11 | 3.50 | 3.20 | 4.20 | -0.99 | -22.05% | 4 | 35 | 145.65% |
| GME220218C00180000 | 2022-01-14 3:58PM EST | 2022-02-18 | 4.55 | 4.40 | 4.70 | -0.62 | -11.99% | 1,202 | 2,600 | 138.22% |
| GME220225C00180000 | 2022-01-14 1:42PM EST | 2022-02-25 | 5.55 | 4.70 | 6.10 | -0.45 | -7.50% | 16 | 35 | 133.14% |
| GME220304C00180000 | 2022-01-13 11:17AM EST | 2022-03-04 | 8.05 | 7.00 | 9.05 | +8.05 | - | 1 | - | 142.58% |
| GME220318C00180000 | 2022-01-14 3:58PM EST | 2022-03-18 | 7.50 | 7.10 | 7.70 | -1.45 | -16.20% | 64 | 387 | 121.19% |
| GME220414C00180000 | 2022-01-14 3:20PM EST | 2022-04-14 | 11.25 | 10.80 | 11.75 | -2.97 | -20.89% | 6 | 264 | 120.42% |
| GME220520C00180000 | 2022-01-14 9:33AM EST | 2022-05-20 | 15.75 | 12.85 | 15.20 | -3.07 | -16.31% | 1 | 54 | 112.37% |
| GME220617C00180000 | 2022-01-14 2:51PM EST | 2022-06-17 | 16.60 | 15.70 | 17.95 | -3.08 | -15.65% | 3 | 114 | 111.22% |
| GME220715C00180000 | 2022-01-14 1:48PM EST | 2022-07-15 | 18.20 | 16.45 | 20.05 | -2.80 | -13.33% | 1 | 12 | 106.67% |
| GME230120C00180000 | 2022-01-12 10:07AM EST | 2023-01-20 | 40.20 | 27.40 | 33.20 | 0.00 | - | 2 | 75 | 100.38% |
| GME240119C00180000 | 2022-01-13 10:29AM EST | 2024-01-19 | 57.95 | 41.55 | 51.95 | 0.00 | - | 1 | 17 | 96.91% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00180000 | 2022-01-14 2:16PM EST | 2022-01-21 | 65.13 | 63.10 | 65.05 | +10.13 | +18.42% | 20 | 577 | 221.29% |
| GME220128P00180000 | 2022-01-14 1:49PM EST | 2022-01-28 | 68.09 | 64.20 | 66.65 | +14.38 | +26.77% | 18 | 161 | 181.64% |
| GME220204P00180000 | 2022-01-14 11:25AM EST | 2022-02-04 | 65.54 | 65.00 | 69.10 | +6.89 | +11.75% | 10 | 36 | 170.41% |
| GME220211P00180000 | 2022-01-13 12:14PM EST | 2022-02-11 | 56.50 | 63.85 | 70.40 | 0.00 | - | 3 | 4 | 146.58% |
| GME220218P00180000 | 2022-01-14 2:13PM EST | 2022-02-18 | 69.43 | 66.70 | 68.95 | +10.48 | +17.78% | 21 | 375 | 137.48% |
| GME220225P00180000 | 2022-01-14 1:42PM EST | 2022-02-25 | 71.64 | 66.60 | 71.55 | +9.73 | +15.72% | 20 | 103 | 135.95% |
| GME220318P00180000 | 2022-01-14 1:43PM EST | 2022-03-18 | 73.00 | 69.80 | 73.95 | +13.25 | +22.18% | 5 | 8 | 128.27% |
| GME220414P00180000 | 2022-01-14 2:37PM EST | 2022-04-14 | 76.30 | 73.50 | 76.40 | +9.80 | +14.74% | 39 | 39 | 122.00% |
| GME220617P00180000 | 2022-01-13 3:38PM EST | 2022-06-17 | 76.44 | 78.30 | 83.25 | 0.00 | - | 4 | 40 | 113.29% |
| GME220715P00180000 | 2022-01-10 3:53PM EST | 2022-07-15 | 75.54 | 79.85 | 85.35 | 0.00 | - | 1 | 9 | 109.81% |
| GME230120P00180000 | 2022-01-14 3:02PM EST | 2023-01-20 | 93.73 | 90.00 | 98.50 | +22.53 | +31.64% | 3 | 22 | 101.70% |
| GME240119P00180000 | 2021-12-20 11:12AM EST | 2024-01-19 | 101.70 | 101.00 | 113.80 | 0.00 | - | 1 | 1 | 92.61% |
© 2022 Yahoo. Alle Rechte vorbehalten.
