Deutsche Märkte schließen in 4 Stunden 58 Minuten
DAX
15.533,55 +17,72 (+0,11%) Euro Stoxx 50
4.169,06 +2,23 (+0,05%) Dow Jones 30
35.457,31 +198,70 (+0,56%) Gold
1.779,70 +9,20 (+0,52%) EUR/USD
1,1631 -0,0007 (-0,06%) BTC-EUR
54.930,81 +1.044,95 (+1,94%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
186,79+0,77 (+0,41%)
Börsenschluss: 4:00PM EDT
186,75 -0,04 (-0,02%)
Vorbörslich: 06:18AM EDT
Vorbörslich: 06:18AM EDT
Strike:200.00
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211022C00200000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7,605 | 0 | 12.50% |
| GME211029C00200000 | 2021-10-19 3:59PM EDT | 2021-10-29 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 12.50% |
| GME211105C00200000 | 2021-10-19 3:57PM EDT | 2021-11-05 | 6.59 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| GME211112C00200000 | 2021-10-19 3:56PM EDT | 2021-11-12 | 8.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GME211119C00200000 | 2021-10-19 3:55PM EDT | 2021-11-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| GME211126C00200000 | 2021-10-19 3:43PM EDT | 2021-11-26 | 12.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GME211217C00200000 | 2021-10-19 3:58PM EDT | 2021-12-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| GME220121C00200000 | 2021-10-19 3:59PM EDT | 2022-01-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GME220414C00200000 | 2021-10-19 1:52PM EDT | 2022-04-14 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GME220617C00200000 | 2021-10-19 9:31AM EDT | 2022-06-17 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GME230120C00200000 | 2021-10-19 2:35PM EDT | 2023-01-20 | 65.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GME240119C00200000 | 2021-10-19 3:15PM EDT | 2024-01-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME211022P00200000 | 2021-10-19 3:45PM EDT | 2021-10-22 | 14.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GME211029P00200000 | 2021-10-19 9:32AM EDT | 2021-10-29 | 15.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME211105P00200000 | 2021-10-19 2:41PM EDT | 2021-11-05 | 19.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME211112P00200000 | 2021-10-15 1:08PM EDT | 2021-11-12 | 25.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME211119P00200000 | 2021-10-19 3:08PM EDT | 2021-11-19 | 23.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME211126P00200000 | 2021-10-15 11:58AM EDT | 2021-11-26 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME211217P00200000 | 2021-10-19 10:00AM EDT | 2021-12-17 | 32.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220121P00200000 | 2021-10-19 3:52PM EDT | 2022-01-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220414P00200000 | 2021-10-18 3:26PM EDT | 2022-04-14 | 53.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME220617P00200000 | 2021-10-19 9:42AM EDT | 2022-06-17 | 57.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230120P00200000 | 2021-10-11 10:47AM EDT | 2023-01-20 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240119P00200000 | 2021-09-23 2:25PM EDT | 2024-01-19 | 107.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
