Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
27.224,44 -297,82 (-1,08%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.623,95 +189,91 (+0,60%) CMC Crypto 200
830,66 +587,98 (+242,29%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:185.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00185000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.99 | 0.81 | 1.00 | +0.51 | +106.25% | 231 | 197 | 283.20% |
| GME220204C00185000 | 2022-01-21 3:49PM EST | 2022-02-04 | 2.00 | 1.64 | 2.00 | +0.85 | +73.91% | 33 | 153 | 212.99% |
| GME220211C00185000 | 2022-01-21 1:46PM EST | 2022-02-11 | 2.00 | 2.13 | 3.15 | -0.01 | -0.50% | 12 | 33 | 185.94% |
| GME220218C00185000 | 2022-01-21 2:15PM EST | 2022-02-18 | 3.01 | 3.05 | 3.60 | +0.82 | +37.44% | 13 | 506 | 169.38% |
| GME220225C00185000 | 2022-01-21 9:30AM EST | 2022-02-25 | 3.24 | 3.20 | 5.10 | -0.45 | -12.20% | 1 | 52 | 160.52% |
| GME220304C00185000 | 2022-01-21 2:19PM EST | 2022-03-04 | 4.75 | 3.50 | 5.90 | +0.95 | +25.00% | 6 | 10 | 151.55% |
| GME220318C00185000 | 2022-01-21 1:56PM EST | 2022-03-18 | 4.74 | 5.10 | 6.25 | +0.35 | +7.97% | 15 | 71 | 138.73% |
| GME220414C00185000 | 2022-01-20 9:33AM EST | 2022-04-14 | 7.90 | 7.40 | 9.65 | 0.00 | - | 1 | 69 | 131.19% |
| GME220520C00185000 | 2022-01-21 12:37PM EST | 2022-05-20 | 9.20 | 9.70 | 12.30 | -1.30 | -12.38% | 3 | 9 | 120.98% |
| GME220617C00185000 | 2022-01-14 12:59PM EST | 2022-06-17 | 16.10 | 11.70 | 15.40 | 0.00 | - | 5 | 54 | 119.07% |
| GME220715C00185000 | 2022-01-14 1:11PM EST | 2022-07-15 | 15.95 | 13.60 | 18.35 | 0.00 | - | 1 | 14 | 117.74% |
| GME230120C00185000 | 2022-01-18 2:34PM EST | 2023-01-20 | 27.59 | 22.15 | 30.10 | 0.00 | - | 4 | 92 | 105.70% |
| GME240119C00185000 | 2022-01-20 3:03PM EST | 2024-01-19 | 42.66 | 32.80 | 46.35 | 0.00 | - | 2 | 16 | 97.43% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00185000 | 2022-01-21 3:32PM EST | 2022-01-28 | 79.30 | 76.65 | 83.40 | +3.88 | +5.14% | 8 | 46 | 309.77% |
| GME220204P00185000 | 2022-01-18 10:06AM EST | 2022-02-04 | 77.43 | 77.50 | 83.20 | 0.00 | - | 1 | 3 | 209.86% |
| GME220211P00185000 | 2022-01-21 3:32PM EST | 2022-02-11 | 80.75 | 78.60 | 83.20 | +34.12 | +73.17% | 1 | 1 | 178.56% |
| GME220218P00185000 | 2022-01-21 3:55PM EST | 2022-02-18 | 81.27 | 78.90 | 84.50 | +6.19 | +8.24% | 7 | 153 | 165.48% |
| GME220225P00185000 | 2022-01-21 12:31PM EST | 2022-02-25 | 86.47 | 78.65 | 85.90 | +6.34 | +7.91% | 1 | 15 | 154.30% |
| GME220318P00185000 | 2022-01-19 1:48PM EST | 2022-03-18 | 81.90 | 80.75 | 87.75 | 0.00 | - | 1 | 29 | 138.22% |
| GME220414P00185000 | 2021-12-13 12:08PM EST | 2022-04-14 | 66.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220617P00185000 | 2022-01-04 12:44PM EST | 2022-06-17 | 65.05 | 88.40 | 95.00 | 0.00 | - | 2 | 58 | 117.13% |
| GME220715P00185000 | 2022-01-05 3:51PM EST | 2022-07-15 | 75.55 | 89.60 | 99.55 | 0.00 | - | - | 8 | 117.63% |
| GME230120P00185000 | 2021-12-14 11:21AM EST | 2023-01-20 | 85.50 | 88.55 | 97.00 | 0.00 | - | 1 | 122 | 76.87% |
| GME240119P00185000 | 2021-12-15 3:46PM EST | 2024-01-19 | 110.00 | 105.60 | 117.95 | 0.00 | - | 1 | 3 | 86.46% |
© 2022 Yahoo. Alle Rechte vorbehalten.
