Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
27.247,16 -275,10 (-1,00%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.623,95 +189,91 (+0,60%) CMC Crypto 200
830,32 +587,64 (+242,15%) 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:195.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00195000 | 2022-01-21 3:25PM EST | 2022-01-28 | 0.76 | 0.70 | 1.04 | +0.33 | +76.74% | 193 | 411 | 300.88% |
| GME220204C00195000 | 2022-01-21 2:36PM EST | 2022-02-04 | 1.65 | 1.27 | 1.92 | +0.65 | +65.00% | 7 | 125 | 220.26% |
| GME220211C00195000 | 2022-01-21 1:45PM EST | 2022-02-11 | 1.86 | 2.02 | 2.80 | +0.11 | +6.29% | 11 | 68 | 193.07% |
| GME220218C00195000 | 2022-01-21 3:31PM EST | 2022-02-18 | 3.15 | 2.92 | 3.55 | +1.04 | +49.29% | 36 | 267 | 178.30% |
| GME220225C00195000 | 2022-01-20 2:13PM EST | 2022-02-25 | 2.90 | 2.92 | 4.85 | 0.00 | - | 7 | 33 | 166.65% |
| GME220304C00195000 | 2022-01-21 12:07PM EST | 2022-03-04 | 3.30 | 2.50 | 5.35 | -0.20 | -5.71% | 2 | 4 | 151.81% |
| GME220318C00195000 | 2022-01-21 3:39PM EST | 2022-03-18 | 5.40 | 4.75 | 5.65 | +1.35 | +33.33% | 18 | 177 | 142.30% |
| GME220414C00195000 | 2022-01-21 1:27PM EST | 2022-04-14 | 6.50 | 6.90 | 9.20 | -0.78 | -10.71% | 4 | 162 | 134.83% |
| GME220520C00195000 | 2022-01-20 2:40PM EST | 2022-05-20 | 9.69 | 8.00 | 11.30 | 0.00 | - | 1 | 27 | 120.13% |
| GME220617C00195000 | 2022-01-07 1:14PM EST | 2022-06-17 | 22.32 | 10.70 | 15.55 | 0.00 | - | 11 | 11 | 122.45% |
| GME220715C00195000 | 2022-01-21 2:22PM EST | 2022-07-15 | 14.19 | 11.00 | 17.40 | +0.89 | +6.69% | 4 | 10 | 116.06% |
| GME230120C00195000 | 2022-01-21 9:56AM EST | 2023-01-20 | 22.00 | 21.30 | 29.05 | -4.46 | -16.86% | 2 | 46 | 106.78% |
| GME240119C00195000 | 2022-01-14 10:32AM EST | 2024-01-19 | 45.10 | 32.05 | 44.20 | 0.00 | - | 5 | 19 | 97.24% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00195000 | 2022-01-21 3:58PM EST | 2022-01-28 | 88.72 | 86.65 | 92.65 | +1.87 | +2.15% | 16 | 215 | 309.77% |
| GME220204P00195000 | 2022-01-21 1:27PM EST | 2022-02-04 | 96.00 | 87.25 | 92.40 | +13.16 | +15.89% | 1 | 21 | 206.59% |
| GME220218P00195000 | 2022-01-20 2:19PM EST | 2022-02-18 | 87.51 | 88.65 | 94.40 | 0.00 | - | 3 | 1,115 | 172.90% |
| GME220225P00195000 | 2022-01-18 10:19AM EST | 2022-02-25 | 87.53 | 88.20 | 95.60 | +87.53 | - | - | 2 | 158.62% |
| GME220318P00195000 | 2022-01-18 12:05AM EST | 2022-03-18 | 77.44 | 90.05 | 97.30 | 0.00 | - | - | 1 | 140.88% |
| GME220414P00195000 | 2022-01-19 2:57PM EST | 2022-04-14 | 94.45 | 93.35 | 99.05 | 0.00 | - | 3 | 75 | 131.82% |
| GME220520P00195000 | 2022-01-21 1:52PM EST | 2022-05-20 | 98.98 | 95.50 | 101.50 | +98.98 | - | 3 | 0 | 121.17% |
| GME220617P00195000 | 2022-01-13 11:37AM EST | 2022-06-17 | 85.25 | 95.75 | 103.00 | 0.00 | - | 2 | 54 | 112.60% |
| GME230120P00195000 | 2022-01-20 12:41PM EST | 2023-01-20 | 109.65 | 107.50 | 116.65 | 0.00 | - | 8 | 18 | 102.70% |
| GME240119P00195000 | 2021-11-30 11:47AM EST | 2024-01-19 | 97.50 | 99.00 | 115.50 | 0.00 | - | - | 2 | 64.39% |
© 2022 Yahoo. Alle Rechte vorbehalten.
