Deutsche Märkte öffnen in 1 Stunde 53 Minute
Nikkei 225
26.442,43 +334,78 (+1,28%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
19.990,08 +160,99 (+0,81%) CMC Crypto 200
443,51 +7,98 (+1,83%) 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:195.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00195000 | 2022-07-06 3:49PM EDT | 2022-07-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME220715C00195000 | 2022-07-06 3:41PM EDT | 2022-07-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME220722C00195000 | 2022-07-06 1:50PM EDT | 2022-07-22 | 0.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GME220729C00195000 | 2022-07-06 12:18PM EDT | 2022-07-29 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME220805C00195000 | 2022-07-06 11:38AM EDT | 2022-08-05 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME220819C00195000 | 2022-07-06 3:51PM EDT | 2022-08-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME221021C00195000 | 2022-07-06 11:48AM EDT | 2022-10-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME230120C00195000 | 2022-07-06 2:28PM EDT | 2023-01-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GME230421C00195000 | 2022-06-07 12:42PM EDT | 2023-04-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME230818C00195000 | 2022-06-30 11:45AM EDT | 2023-08-18 | 30.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME231215C00195000 | 2022-06-29 11:33AM EDT | 2023-12-15 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME240119C00195000 | 2022-07-06 3:26PM EDT | 2024-01-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00195000 | 2022-06-27 2:06PM EDT | 2022-07-08 | 68.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220715P00195000 | 2022-07-05 10:22AM EDT | 2022-07-15 | 76.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME220722P00195000 | 2022-07-06 2:33PM EDT | 2022-07-22 | 81.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220819P00195000 | 2022-06-21 3:43PM EDT | 2022-08-19 | 74.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME221021P00195000 | 2022-06-29 10:54AM EDT | 2022-10-21 | 91.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME230120P00195000 | 2022-06-29 10:53AM EDT | 2023-01-20 | 102.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230421P00195000 | 2022-06-07 2:05PM EDT | 2023-04-21 | 106.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230818P00195000 | 2022-06-01 9:30AM EDT | 2023-08-18 | 116.20 | 112.35 | 124.15 | 0.00 | - | - | 1 | 120.93% |
| GME231215P00195000 | 2022-06-01 9:30AM EDT | 2023-12-15 | 121.40 | 117.70 | 129.05 | 0.00 | - | - | 1 | 115.91% |
| GME240119P00195000 | 2022-06-01 3:04PM EDT | 2024-01-19 | 126.40 | 119.10 | 130.10 | 0.00 | - | 2 | 5 | 114.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
