Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.177,91 +175,12 (+0,67%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:21.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00021000 | 2023-03-31 3:39PM EDT | 2023-04-06 | 1.92 | 1.84 | 2.21 | +0.20 | +11.63% | 96 | 396 | 74.80% |
| GME230414C00021000 | 2023-03-31 3:54PM EDT | 2023-04-14 | 2.23 | 2.07 | 2.42 | +0.35 | +18.62% | 29 | 239 | 52.15% |
| GME230421C00021000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 2.54 | 2.34 | 2.57 | +0.56 | +28.28% | 30 | 588 | 56.06% |
| GME230428C00021000 | 2023-03-31 10:28AM EDT | 2023-04-28 | 2.41 | 2.53 | 2.85 | -0.15 | -5.86% | 13 | 58 | 60.25% |
| GME230505C00021000 | 2023-03-29 2:54PM EDT | 2023-05-05 | 2.79 | 2.69 | 3.05 | 0.00 | - | 5 | 5 | 61.52% |
| GME230616C00021000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 3.80 | 3.85 | 4.10 | +0.30 | +8.57% | 9 | 209 | 71.09% |
| GME230721C00021000 | 2023-03-31 10:04AM EDT | 2023-07-21 | 3.95 | 4.20 | 4.60 | -0.89 | -18.39% | 8 | 71 | 68.12% |
| GME230915C00021000 | 2023-03-31 3:24PM EDT | 2023-09-15 | 5.00 | 4.70 | 5.35 | +0.25 | +5.26% | 2 | 143 | 66.60% |
| GME231020C00021000 | 2023-03-29 12:20PM EDT | 2023-10-20 | 5.35 | 5.00 | 5.60 | 0.00 | - | 1 | 927 | 65.01% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00021000 | 2023-03-31 3:57PM EDT | 2023-04-06 | 0.14 | 0.11 | 0.15 | -0.13 | -48.15% | 763 | 1,070 | 65.63% |
| GME230414P00021000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 0.37 | 0.34 | 0.38 | -0.20 | -35.09% | 178 | 271 | 63.09% |
| GME230421P00021000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.55 | 0.54 | 0.60 | -0.28 | -33.73% | 1,076 | 956 | 63.97% |
| GME230428P00021000 | 2023-03-31 3:51PM EDT | 2023-04-28 | 0.82 | 0.74 | 0.85 | -0.28 | -25.45% | 10 | 95 | 66.21% |
| GME230505P00021000 | 2023-03-31 3:11PM EDT | 2023-05-05 | 1.10 | 0.97 | 1.14 | -0.25 | -18.52% | 3 | 58 | 69.92% |
| GME230616P00021000 | 2023-03-31 3:25PM EDT | 2023-06-16 | 2.52 | 2.38 | 2.56 | -0.24 | -8.70% | 44 | 247 | 84.52% |
| GME230721P00021000 | 2023-03-31 2:56PM EDT | 2023-07-21 | 3.20 | 3.00 | 3.35 | -0.10 | -3.03% | 11 | 9 | 85.25% |
| GME230915P00021000 | 2023-03-24 3:45PM EDT | 2023-09-15 | 4.60 | 4.00 | 4.35 | 0.00 | - | 6 | 8 | 87.30% |
| GME231020P00021000 | 2023-03-31 12:12PM EDT | 2023-10-20 | 4.72 | 4.45 | 4.85 | -0.43 | -8.35% | 1 | 897 | 87.13% |
