Deutsche Märkte öffnen in 6 Stunden 45 Minuten
Nikkei 225
27.782,93 0,00 (0,00%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.671,21 -326,63 (-1,26%) CMC Crypto 200
611,48 -7,76 (-1,25%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00022000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.63 | 0.63 | 0.65 | -0.14 | -18.18% | 1,547 | 1,708 | 71.48% |
| GME230406C00022000 | 2023-03-30 3:59PM EDT | 2023-04-06 | 1.07 | 1.01 | 1.08 | -0.15 | -12.30% | 378 | 838 | 62.60% |
| GME230414C00022000 | 2023-03-30 3:22PM EDT | 2023-04-14 | 1.45 | 1.34 | 1.43 | -0.20 | -12.12% | 31 | 219 | 62.11% |
| GME230421C00022000 | 2023-03-30 3:33PM EDT | 2023-04-21 | 1.70 | 1.56 | 1.69 | -0.04 | -2.30% | 162 | 690 | 62.50% |
| GME230428C00022000 | 2023-03-30 3:33PM EDT | 2023-04-28 | 1.94 | 1.75 | 1.97 | -0.11 | -5.37% | 90 | 70 | 63.97% |
| GME230505C00022000 | 2023-03-30 1:45PM EDT | 2023-05-05 | 1.95 | 1.97 | 2.23 | -0.29 | -12.95% | 6 | 33 | 66.11% |
| GME230616C00022000 | 2023-03-30 3:46PM EDT | 2023-06-16 | 3.30 | 3.15 | 3.40 | -0.05 | -1.49% | 16 | 1,614 | 73.93% |
| GME230721C00022000 | 2023-03-30 2:58PM EDT | 2023-07-21 | 3.72 | 3.50 | 3.90 | -0.33 | -8.15% | 8 | 709 | 70.17% |
| GME230915C00022000 | 2023-03-29 11:29AM EDT | 2023-09-15 | 4.85 | 4.05 | 4.75 | 0.00 | - | 2 | 47 | 69.26% |
| GME231020C00022000 | 2023-03-24 3:49PM EDT | 2023-10-20 | 5.60 | 4.25 | 5.10 | 0.00 | - | 4 | 20 | 67.31% |
| GME231117C00022000 | 2023-03-22 3:58PM EDT | 2023-11-17 | 5.70 | 4.45 | 5.30 | 0.00 | - | 14 | 25 | 66.04% |
| GME240419C00022000 | 2023-03-23 3:59PM EDT | 2024-04-19 | 6.10 | 5.00 | 7.45 | 0.00 | - | - | 41 | 66.70% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00022000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 2,804 | 2,326 | 75.00% |
| GME230406P00022000 | 2023-03-30 3:51PM EDT | 2023-04-06 | 0.61 | 0.57 | 0.60 | -0.14 | -18.67% | 1,838 | 566 | 66.02% |
| GME230414P00022000 | 2023-03-30 3:38PM EDT | 2023-04-14 | 0.98 | 0.93 | 1.08 | -0.18 | -15.52% | 91 | 175 | 68.95% |
| GME230421P00022000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 1.30 | 1.24 | 1.30 | -0.15 | -10.34% | 979 | 994 | 69.24% |
| GME230428P00022000 | 2023-03-30 3:18PM EDT | 2023-04-28 | 1.57 | 1.50 | 1.63 | -0.21 | -11.80% | 86 | 158 | 72.27% |
| GME230505P00022000 | 2023-03-30 1:05PM EDT | 2023-05-05 | 1.90 | 1.75 | 1.94 | +0.03 | +1.60% | 12 | 46 | 75.00% |
| GME230616P00022000 | 2023-03-30 3:49PM EDT | 2023-06-16 | 3.35 | 3.25 | 3.45 | -0.20 | -5.63% | 13 | 188 | 88.23% |
| GME230721P00022000 | 2023-03-30 10:28AM EDT | 2023-07-21 | 4.08 | 3.90 | 4.20 | -0.02 | -0.49% | 2 | 37 | 87.84% |
| GME230915P00022000 | 2023-03-30 9:41AM EDT | 2023-09-15 | 5.10 | 4.80 | 5.35 | -0.10 | -1.92% | 1 | 21 | 89.48% |
| GME231020P00022000 | 2023-03-29 2:06PM EDT | 2023-10-20 | 5.65 | 5.25 | 5.80 | 0.00 | - | 1 | 8 | 88.57% |
| GME231117P00022000 | 2023-03-28 12:30PM EDT | 2023-11-17 | 6.05 | 5.55 | 6.15 | 0.00 | - | 1 | 71 | 87.94% |
