Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
26.140,06 +32,41 (+0,12%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.132,38 +467,43 (+2,38%) CMC Crypto 200
446,26 +10,74 (+2,47%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00185000 | 2022-07-06 1:53PM EDT | 2022-07-08 | 0.07 | 0.00 | 0.15 | -0.12 | -63.16% | 36 | 163 | 255.47% |
| GME220715C00185000 | 2022-07-06 1:07PM EDT | 2022-07-15 | 0.46 | 0.28 | 0.54 | -0.14 | -23.33% | 64 | 725 | 153.81% |
| GME220722C00185000 | 2022-07-06 11:14AM EDT | 2022-07-22 | 0.92 | 0.66 | 1.03 | -0.16 | -14.81% | 45 | 82 | 131.98% |
| GME220729C00185000 | 2022-07-05 10:33AM EDT | 2022-07-29 | 1.55 | 1.16 | 1.87 | -0.31 | -16.67% | 1 | 10 | 125.10% |
| GME220805C00185000 | 2022-07-06 9:40AM EDT | 2022-08-05 | 2.59 | 1.80 | 2.50 | +0.04 | +1.57% | 2 | 3 | 119.51% |
| GME220812C00185000 | 2022-07-06 12:01PM EDT | 2022-08-12 | 2.40 | 2.37 | 3.20 | -1.00 | -29.41% | 5 | 7 | 115.43% |
| GME220819C00185000 | 2022-07-06 1:34PM EDT | 2022-08-19 | 3.41 | 3.35 | 3.85 | -0.79 | -18.81% | 2 | 31 | 114.11% |
| GME220916C00185000 | 2022-07-05 11:21AM EDT | 2022-09-16 | 7.35 | 5.95 | 7.30 | 0.00 | - | 1 | 2 | 109.46% |
| GME221021C00185000 | 2022-06-28 2:51PM EDT | 2022-10-21 | 12.78 | 8.80 | 10.65 | 0.00 | - | 6 | 66 | 104.46% |
| GME230120C00185000 | 2022-07-06 3:53PM EDT | 2023-01-20 | 17.25 | 15.50 | 18.30 | -1.50 | -8.00% | 4 | 124 | 99.20% |
| GME230421C00185000 | 2022-05-25 2:25PM EDT | 2023-04-21 | 28.00 | 29.10 | 39.10 | 0.00 | - | 1 | 5 | 123.68% |
| GME230818C00185000 | 2022-05-26 11:53AM EDT | 2023-08-18 | 44.26 | 35.10 | 46.95 | 0.00 | - | - | 0 | 118.36% |
| GME240119C00185000 | 2022-05-24 3:10PM EDT | 2024-01-19 | 27.50 | 44.40 | 59.20 | 0.00 | - | 3 | 19 | 120.62% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00185000 | 2022-07-06 3:16PM EDT | 2022-07-08 | 68.61 | 65.50 | 70.20 | +3.52 | +5.41% | 3 | 17 | 306.64% |
| GME220715P00185000 | 2022-07-05 3:39PM EDT | 2022-07-15 | 66.09 | 67.70 | 70.90 | 0.00 | - | 1 | 70 | 206.54% |
| GME220722P00185000 | 2022-07-05 3:03PM EDT | 2022-07-22 | 67.47 | 68.65 | 72.20 | 0.00 | - | 1 | 7 | 176.78% |
| GME220805P00185000 | 2022-06-23 12:23PM EDT | 2022-08-05 | 60.93 | 71.35 | 75.00 | 0.00 | - | - | 1 | 159.69% |
| GME221021P00185000 | 2022-06-29 11:39AM EDT | 2022-10-21 | 84.10 | 84.45 | 88.95 | 0.00 | - | 6 | 12 | 143.99% |
| GME230120P00185000 | 2022-06-29 10:54AM EDT | 2023-01-20 | 94.20 | 94.70 | 99.40 | 0.00 | - | 4 | 145 | 136.00% |
| GME230421P00185000 | 2022-06-14 9:51AM EDT | 2023-04-21 | 104.20 | 101.35 | 108.70 | 0.00 | - | 1 | 16 | 131.88% |
| GME230818P00185000 | 2022-05-26 10:26AM EDT | 2023-08-18 | 101.35 | 97.65 | 112.30 | 0.00 | - | - | 8 | 110.90% |
| GME231215P00185000 | 2022-05-26 10:22AM EDT | 2023-12-15 | 109.40 | 103.20 | 117.50 | 0.00 | - | - | 1 | 107.43% |
| GME240119P00185000 | 2022-06-01 9:30AM EDT | 2024-01-19 | 114.65 | 110.60 | 121.55 | 0.00 | - | 1 | 6 | 114.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
