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
26.199,42 +312,89 (+1,21%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:19.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00019000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 4.15 | 3.70 | 4.15 | +0.80 | +23.88% | 41 | 387 | 112.89% |
| GME230414C00019000 | 2023-03-31 2:17PM EDT | 2023-04-14 | 3.73 | 3.65 | 4.25 | +0.38 | +11.34% | 2 | 183 | 86.72% |
| GME230421C00019000 | 2023-03-31 3:03PM EDT | 2023-04-21 | 3.85 | 3.65 | 4.30 | +0.21 | +5.77% | 8 | 121 | 75.39% |
| GME230428C00019000 | 2023-03-31 1:12PM EDT | 2023-04-28 | 3.87 | 3.80 | 4.40 | +0.07 | +1.84% | 4 | 45 | 72.56% |
| GME230505C00019000 | 2023-03-31 12:58PM EDT | 2023-05-05 | 4.15 | 3.90 | 4.50 | -0.05 | -1.19% | 11 | 4 | 50.98% |
| GME230616C00019000 | 2023-03-31 2:38PM EDT | 2023-06-16 | 4.90 | 4.80 | 5.25 | +0.15 | +3.16% | 14 | 346 | 65.92% |
| GME230721C00019000 | 2023-03-29 10:46AM EDT | 2023-07-21 | 5.75 | 5.10 | 5.70 | 0.00 | - | 2 | 786 | 64.40% |
| GME230915C00019000 | 2023-03-29 3:25PM EDT | 2023-09-15 | 5.80 | 5.60 | 6.35 | 0.00 | - | 4 | 82 | 64.26% |
| GME231020C00019000 | 2023-03-31 10:40AM EDT | 2023-10-20 | 6.10 | 5.85 | 6.65 | +0.10 | +1.67% | 6 | 60 | 63.43% |
| GME231117C00019000 | 2023-03-24 3:40PM EDT | 2023-11-17 | 7.00 | 6.05 | 6.80 | 0.00 | - | 2 | 63 | 62.38% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00019000 | 2023-03-31 3:37PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 61 | 606 | 90.63% |
| GME230414P00019000 | 2023-03-31 2:45PM EDT | 2023-04-14 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 6 | 279 | 71.48% |
| GME230421P00019000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.20 | 0.15 | 0.21 | -0.11 | -35.48% | 146 | 1,444 | 66.02% |
| GME230428P00019000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 0.33 | 0.30 | 0.34 | -0.15 | -31.25% | 18 | 107 | 68.36% |
| GME230505P00019000 | 2023-03-31 1:27PM EDT | 2023-05-05 | 0.55 | 0.41 | 0.55 | -0.06 | -9.84% | 2 | 41 | 70.80% |
| GME230616P00019000 | 2023-03-30 1:45PM EDT | 2023-06-16 | 1.93 | 1.53 | 1.66 | 0.00 | - | 26 | 128 | 84.23% |
| GME230721P00019000 | 2023-03-24 11:42AM EDT | 2023-07-21 | 2.72 | 2.11 | 2.34 | 0.00 | - | 8 | 68 | 85.25% |
| GME230915P00019000 | 2023-03-07 11:14AM EDT | 2023-09-15 | 5.20 | 2.98 | 3.30 | 0.00 | - | 15 | 21 | 87.52% |
| GME231020P00019000 | 2023-03-31 1:54PM EDT | 2023-10-20 | 3.70 | 3.40 | 3.70 | +0.10 | +2.78% | 2 | 13 | 86.87% |
