Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
27.330,54 -191,72 (-0,70%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.529,46 +88,61 (+0,28%) CMC Crypto 200
825,84 +583,16 (+240,30%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:200.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00200000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.87 | 0.80 | 0.87 | +0.49 | +128.95% | 1,437 | 1,515 | 307.91% |
| GME220204C00200000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.82 | 1.70 | 1.80 | +0.82 | +82.00% | 400 | 939 | 231.54% |
| GME220211C00200000 | 2022-01-21 3:54PM EST | 2022-02-11 | 2.38 | 2.02 | 2.60 | +0.84 | +54.55% | 94 | 530 | 196.48% |
| GME220218C00200000 | 2022-01-21 3:58PM EST | 2022-02-18 | 3.00 | 2.80 | 3.10 | +1.02 | +51.52% | 831 | 7,934 | 178.71% |
| GME220225C00200000 | 2022-01-21 3:50PM EST | 2022-02-25 | 3.50 | 3.00 | 3.90 | +1.00 | +40.00% | 49 | 253 | 165.43% |
| GME220304C00200000 | 2022-01-21 3:59PM EST | 2022-03-04 | 4.50 | 3.95 | 5.35 | +1.55 | +52.54% | 37 | 133 | 163.76% |
| GME220318C00200000 | 2022-01-21 3:57PM EST | 2022-03-18 | 5.15 | 4.80 | 5.50 | +1.35 | +35.53% | 435 | 1,960 | 145.41% |
| GME220414C00200000 | 2022-01-21 3:57PM EST | 2022-04-14 | 7.70 | 6.90 | 8.50 | +1.75 | +29.41% | 155 | 1,320 | 135.72% |
| GME220520C00200000 | 2022-01-21 3:09PM EST | 2022-05-20 | 9.83 | 8.00 | 11.05 | +1.23 | +14.30% | 25 | 457 | 122.11% |
| GME220617C00200000 | 2022-01-21 3:15PM EST | 2022-06-17 | 11.31 | 12.00 | 12.70 | +0.81 | +7.71% | 42 | 1,547 | 121.68% |
| GME220715C00200000 | 2022-01-21 2:22PM EST | 2022-07-15 | 13.75 | 11.25 | 16.95 | +1.80 | +15.06% | 8 | 92 | 117.90% |
| GME230120C00200000 | 2022-01-21 3:56PM EST | 2023-01-20 | 25.00 | 21.05 | 28.45 | +1.50 | +6.38% | 85 | 583 | 107.34% |
| GME240119C00200000 | 2022-01-21 2:34PM EST | 2024-01-19 | 38.00 | 31.30 | 43.15 | +2.75 | +7.80% | 39 | 144 | 96.79% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00200000 | 2022-01-21 3:50PM EST | 2022-01-28 | 93.70 | 90.35 | 97.60 | -0.51 | -0.54% | 8 | 158 | 263.87% |
| GME220204P00200000 | 2022-01-21 10:13AM EST | 2022-02-04 | 103.40 | 92.30 | 97.95 | +13.00 | +14.38% | 1 | 20 | 223.29% |
| GME220211P00200000 | 2022-01-21 3:20PM EST | 2022-02-11 | 95.10 | 91.90 | 99.35 | +1.85 | +1.98% | 2 | 13 | 189.48% |
| GME220218P00200000 | 2022-01-21 1:10PM EST | 2022-02-18 | 100.75 | 93.40 | 99.05 | +6.19 | +6.55% | 3 | 242 | 172.75% |
| GME220225P00200000 | 2022-01-18 12:44PM EST | 2022-02-25 | 96.70 | 93.05 | 100.50 | 0.00 | - | 9 | 8 | 161.23% |
| GME220304P00200000 | 2022-01-20 10:02AM EST | 2022-03-04 | 92.48 | 93.95 | 100.90 | +92.48 | - | - | 0 | 154.22% |
| GME220318P00200000 | 2022-01-21 3:04PM EST | 2022-03-18 | 97.25 | 94.85 | 102.10 | +3.77 | +4.03% | 4 | 147 | 142.65% |
| GME220414P00200000 | 2022-01-21 2:15PM EST | 2022-04-14 | 98.00 | 98.35 | 102.90 | +0.70 | +0.72% | 52 | 174 | 131.20% |
| GME220520P00200000 | 2022-01-21 3:55PM EST | 2022-05-20 | 103.41 | 98.75 | 106.85 | +2.49 | +2.47% | 5 | 349 | 120.35% |
| GME220617P00200000 | 2022-01-21 11:23AM EST | 2022-06-17 | 107.00 | 103.50 | 108.90 | +6.18 | +6.13% | 3 | 443 | 122.57% |
| GME220715P00200000 | 2022-01-21 1:46PM EST | 2022-07-15 | 109.55 | 102.30 | 112.95 | +5.10 | +4.88% | 2 | 47 | 117.52% |
| GME230120P00200000 | 2022-01-21 2:16PM EST | 2023-01-20 | 114.40 | 111.40 | 121.65 | -3.60 | -3.05% | 8 | 241 | 102.96% |
| GME240119P00200000 | 2022-01-21 11:13AM EST | 2024-01-19 | 127.52 | 119.40 | 133.30 | +1.26 | +1.00% | 2 | 20 | 89.19% |
© 2022 Yahoo. Alle Rechte vorbehalten.
