Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
15.532,05 +16,22 (+0,10%) Euro Stoxx 50
4.164,82 -2,01 (-0,05%) Dow Jones 30
35.457,31 +198,70 (+0,56%) Gold
1.779,20 +8,70 (+0,49%) EUR/USD
1,1628 -0,0009 (-0,08%) BTC-EUR
55.044,43 +1.149,05 (+2,13%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
186,79+0,77 (+0,41%)
Börsenschluss: 4:00PM EDT
186,90 +0,11 (+0,06%)
Vorbörslich: 05:28AM EDT
Vorbörslich: 05:28AM EDT
Strike:185.00
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211022C00185000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 5.45 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| GME211029C00185000 | 2021-10-19 3:51PM EDT | 2021-10-29 | 9.09 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| GME211105C00185000 | 2021-10-19 3:56PM EDT | 2021-11-05 | 11.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GME211112C00185000 | 2021-10-19 3:30PM EDT | 2021-11-12 | 14.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME211119C00185000 | 2021-10-19 1:07PM EDT | 2021-11-19 | 16.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME211126C00185000 | 2021-10-19 10:06AM EDT | 2021-11-26 | 17.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME211217C00185000 | 2021-10-19 2:16PM EDT | 2021-12-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME220121C00185000 | 2021-10-19 2:34PM EDT | 2022-01-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME220218C00185000 | 2021-10-19 1:57PM EDT | 2022-02-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220414C00185000 | 2021-10-19 11:00AM EDT | 2022-04-14 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220617C00185000 | 2021-10-19 3:07PM EDT | 2022-06-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230120C00185000 | 2021-10-18 9:40AM EDT | 2023-01-20 | 71.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240119C00185000 | 2021-10-19 12:58PM EDT | 2024-01-19 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211022P00185000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 3.60 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| GME211029P00185000 | 2021-10-19 3:58PM EDT | 2021-10-29 | 6.85 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| GME211105P00185000 | 2021-10-19 1:33PM EDT | 2021-11-05 | 10.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GME211112P00185000 | 2021-10-19 1:41PM EDT | 2021-11-12 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GME211119P00185000 | 2021-10-19 2:10PM EDT | 2021-11-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GME211126P00185000 | 2021-10-19 10:34AM EDT | 2021-11-26 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GME211217P00185000 | 2021-10-19 3:53PM EDT | 2021-12-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GME220121P00185000 | 2021-10-15 12:17PM EDT | 2022-01-21 | 32.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| GME220218P00185000 | 2021-10-19 12:14PM EDT | 2022-02-18 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GME220414P00185000 | 2021-10-19 10:58AM EDT | 2022-04-14 | 43.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GME220617P00185000 | 2021-10-18 3:16PM EDT | 2022-06-17 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GME230120P00185000 | 2021-09-28 3:46PM EDT | 2023-01-20 | 77.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GME240119P00185000 | 2021-10-11 11:44AM EDT | 2024-01-19 | 89.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
