Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.615,94 -600,98 (-2,29%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00020000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 3.95 | 3.85 | 4.05 | +0.98 | +33.00% | 1,183 | 2,399 | 85.16% |
| GME230406C00020000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 4.10 | 4.05 | 4.35 | +0.96 | +30.57% | 117 | 1,011 | 84.38% |
| GME230414C00020000 | 2023-03-24 3:50PM EDT | 2023-04-14 | 4.20 | 3.90 | 4.60 | +0.95 | +29.23% | 90 | 398 | 70.70% |
| GME230421C00020000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 4.40 | 4.30 | 4.50 | +0.90 | +25.71% | 394 | 6,149 | 71.39% |
| GME230428C00020000 | 2023-03-24 3:29PM EDT | 2023-04-28 | 4.55 | 4.15 | 4.85 | +0.87 | +23.64% | 23 | 178 | 69.34% |
| GME230519C00020000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 4.70 | 4.70 | 5.05 | +0.88 | +23.04% | 265 | 4,049 | 69.43% |
| GME230616C00020000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 5.40 | 5.30 | 5.50 | +0.85 | +18.68% | 96 | 1,463 | 71.83% |
| GME230721C00020000 | 2023-03-24 3:41PM EDT | 2023-07-21 | 5.70 | 5.30 | 6.00 | +0.80 | +16.33% | 16 | 808 | 66.11% |
| GME230818C00020000 | 2023-03-24 2:48PM EDT | 2023-08-18 | 5.90 | 5.60 | 6.30 | +0.53 | +9.87% | 28 | 460 | 65.63% |
| GME230915C00020000 | 2023-03-23 1:13PM EDT | 2023-09-15 | 5.69 | 6.15 | 6.35 | 0.00 | - | 3 | 577 | 65.67% |
| GME231020C00020000 | 2023-03-24 2:51PM EDT | 2023-10-20 | 6.47 | 6.15 | 6.90 | +0.99 | +18.07% | 33 | 1,394 | 64.55% |
| GME231117C00020000 | 2023-03-22 3:48PM EDT | 2023-11-17 | 6.78 | 6.35 | 7.05 | 0.00 | - | 63 | 1,176 | 63.35% |
| GME231215C00020000 | 2023-03-24 12:07PM EDT | 2023-12-15 | 6.30 | 6.60 | 7.10 | -0.02 | -0.32% | 4 | 638 | 62.13% |
| GME240119C00020000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 7.19 | 6.75 | 7.30 | +1.04 | +16.91% | 37 | 2,537 | 60.84% |
| GME250117C00020000 | 2023-03-24 3:58PM EDT | 2025-01-17 | 8.77 | 8.00 | 9.00 | +0.69 | +8.54% | 44 | 574 | 54.64% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00020000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.20 | 0.20 | 0.21 | -0.26 | -56.52% | 4,176 | 10,460 | 112.50% |
| GME230406P00020000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.41 | 0.38 | 0.45 | -0.31 | -43.06% | 465 | 1,464 | 104.30% |
| GME230414P00020000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 0.71 | 0.60 | 0.77 | -0.35 | -33.02% | 184 | 426 | 100.39% |
| GME230421P00020000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.85 | 0.85 | 0.94 | -0.45 | -34.62% | 1,569 | 20,347 | 98.24% |
| GME230428P00020000 | 2023-03-24 2:50PM EDT | 2023-04-28 | 1.15 | 1.03 | 1.29 | -0.30 | -20.69% | 40 | 220 | 99.90% |
| GME230519P00020000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.60 | 1.49 | 1.65 | -0.46 | -22.33% | 780 | 4,126 | 93.07% |
| GME230616P00020000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 2.40 | 2.35 | 2.54 | -0.47 | -16.38% | 130 | 525 | 99.41% |
| GME230721P00020000 | 2023-03-24 3:20PM EDT | 2023-07-21 | 3.08 | 2.90 | 3.20 | -0.37 | -10.72% | 13 | 97 | 96.88% |
| GME230818P00020000 | 2023-03-24 3:25PM EDT | 2023-08-18 | 3.35 | 3.25 | 3.70 | -0.65 | -16.25% | 6 | 123 | 95.56% |
| GME230915P00020000 | 2023-03-24 3:30PM EDT | 2023-09-15 | 4.00 | 3.75 | 4.25 | -0.21 | -4.99% | 64 | 92 | 97.12% |
| GME231020P00020000 | 2023-03-23 12:32PM EDT | 2023-10-20 | 4.53 | 4.20 | 4.70 | 0.00 | - | 21 | 36 | 96.12% |
| GME231117P00020000 | 2023-03-23 10:07AM EDT | 2023-11-17 | 4.35 | 4.55 | 5.00 | 0.00 | - | 4 | 73 | 95.36% |
| GME231215P00020000 | 2023-03-24 3:22PM EDT | 2023-12-15 | 5.11 | 4.85 | 5.20 | -0.16 | -3.04% | 5 | 203 | 93.95% |
| GME240119P00020000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 5.50 | 5.25 | 5.75 | -0.20 | -3.51% | 8 | 848 | 95.00% |
| GME250117P00020000 | 2023-03-24 2:04PM EDT | 2025-01-17 | 8.20 | 7.80 | 8.65 | -0.30 | -3.53% | 2 | 612 | 90.84% |
