Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
27.331,88 -190,38 (-0,69%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.523,20 +57,54 (+0,18%) CMC Crypto 200
825,48 +582,80 (+240,15%) 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:210.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00210000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.63 | 0.52 | 0.86 | +0.29 | +85.29% | 46 | 303 | 314.84% |
| GME220204C00210000 | 2022-01-21 3:53PM EST | 2022-02-04 | 1.53 | 1.13 | 1.77 | +0.56 | +57.73% | 17 | 112 | 234.38% |
| GME220211C00210000 | 2022-01-21 2:35PM EST | 2022-02-11 | 2.13 | 1.66 | 2.66 | +0.42 | +24.56% | 39 | 16 | 203.52% |
| GME220218C00210000 | 2022-01-21 3:57PM EST | 2022-02-18 | 2.75 | 2.48 | 2.94 | +0.94 | +51.93% | 75 | 960 | 183.79% |
| GME220225C00210000 | 2022-01-21 2:48PM EST | 2022-02-25 | 3.20 | 2.63 | 4.05 | +0.45 | +16.36% | 3 | 20 | 172.17% |
| GME220304C00210000 | 2022-01-21 3:04PM EST | 2022-03-04 | 3.80 | 2.80 | 4.90 | +3.80 | -27.06% | 4 | 86 | 162.52% |
| GME220318C00210000 | 2022-01-21 3:58PM EST | 2022-03-18 | 4.75 | 4.35 | 5.20 | +1.25 | +35.71% | 21 | 493 | 148.76% |
| GME220414C00210000 | 2022-01-20 2:26PM EST | 2022-04-14 | 6.45 | 6.10 | 8.20 | 0.00 | - | 2 | 442 | 137.95% |
| GME220520C00210000 | 2022-01-21 2:31PM EST | 2022-05-20 | 9.31 | 7.90 | 10.70 | -11.11 | -54.41% | 1 | 3 | 125.90% |
| GME220617C00210000 | 2022-01-21 11:54AM EST | 2022-06-17 | 9.59 | 11.00 | 12.20 | -0.21 | -2.14% | 3 | 111 | 123.06% |
| GME220715C00210000 | 2022-01-21 1:04PM EST | 2022-07-15 | 11.25 | 9.65 | 16.00 | +1.15 | +11.39% | 15 | 13 | 117.33% |
| GME230120C00210000 | 2022-01-18 3:55PM EST | 2023-01-20 | 23.35 | 19.60 | 27.85 | 0.00 | - | 3 | 50 | 107.89% |
| GME240119C00210000 | 2022-01-21 9:44AM EST | 2024-01-19 | 32.50 | 30.80 | 43.15 | -0.10 | -0.31% | 1 | 24 | 98.45% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00210000 | 2022-01-19 1:02PM EST | 2022-01-28 | 102.12 | 100.30 | 108.05 | 0.00 | - | 1 | 11 | 301.47% |
| GME220204P00210000 | 2022-01-20 9:56AM EST | 2022-02-04 | 99.54 | 101.10 | 108.65 | 0.00 | - | 5 | 7 | 226.76% |
| GME220211P00210000 | 2022-01-18 1:08PM EST | 2022-02-11 | 105.24 | 101.75 | 109.20 | 0.00 | - | 1 | 7 | 196.09% |
| GME220218P00210000 | 2022-01-21 9:38AM EST | 2022-02-18 | 109.62 | 103.15 | 108.95 | +5.07 | +4.85% | 1 | 404 | 178.61% |
| GME220225P00210000 | 2022-01-11 12:05PM EST | 2022-02-25 | 84.00 | 103.70 | 109.50 | 0.00 | - | 2 | 5 | 166.85% |
| GME220318P00210000 | 2022-01-21 3:04PM EST | 2022-03-18 | 106.86 | 104.45 | 111.75 | +106.86 | - | 4 | 0 | 145.85% |
| GME220414P00210000 | 2022-01-21 3:54PM EST | 2022-04-14 | 110.30 | 107.20 | 112.35 | +2.15 | +1.99% | 4 | 123 | 131.23% |
| GME220520P00210000 | 2022-01-12 1:03PM EST | 2022-05-20 | 95.23 | 109.40 | 114.65 | 0.00 | - | 8 | 8 | 121.31% |
| GME220617P00210000 | 2022-01-20 3:51PM EST | 2022-06-17 | 117.00 | 110.95 | 117.90 | 0.00 | - | 10 | 48 | 119.63% |
| GME220715P00210000 | 2022-01-20 12:01PM EST | 2022-07-15 | 112.50 | 111.20 | 122.20 | 0.00 | - | 1 | 18 | 118.26% |
| GME230120P00210000 | 2022-01-21 2:21PM EST | 2023-01-20 | 125.00 | 121.15 | 131.15 | +2.65 | +2.17% | 3 | 22 | 105.05% |
| GME240119P00210000 | 2022-01-18 12:53PM EST | 2024-01-19 | 134.67 | 129.35 | 141.85 | 0.00 | - | 3 | 14 | 90.03% |
© 2022 Yahoo. Alle Rechte vorbehalten.
