Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.803,56 +125,85 (+0,49%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00022500 | 2023-03-24 3:57PM EDT | 2023-03-31 | 2.02 | 1.96 | 2.17 | +0.61 | +43.26% | 1,508 | 562 | 99.41% |
| GME230406C00022500 | 2023-03-24 3:58PM EDT | 2023-04-06 | 2.31 | 2.22 | 2.45 | +0.48 | +26.23% | 141 | 144 | 88.09% |
| GME230414C00022500 | 2023-03-24 1:58PM EDT | 2023-04-14 | 2.45 | 2.38 | 2.76 | +0.42 | +20.69% | 12 | 217 | 79.88% |
| GME230421C00022500 | 2023-03-24 3:59PM EDT | 2023-04-21 | 2.84 | 2.77 | 2.89 | +0.66 | +30.28% | 275 | 2,820 | 79.64% |
| GME230428C00022500 | 2023-03-24 3:04PM EDT | 2023-04-28 | 2.90 | 2.75 | 3.20 | +0.59 | +25.54% | 17 | 25 | 76.37% |
| GME230519C00022500 | 2023-03-24 3:58PM EDT | 2023-05-19 | 3.50 | 3.35 | 3.75 | +0.66 | +23.24% | 420 | 798 | 76.61% |
| GME230818C00022500 | 2023-03-24 3:42PM EDT | 2023-08-18 | 4.70 | 4.50 | 5.10 | +0.76 | +19.29% | 14 | 334 | 69.07% |
| GME231215C00022500 | 2023-03-24 9:32AM EDT | 2023-12-15 | 5.20 | 5.30 | 6.25 | -1.00 | -16.13% | 1 | 97 | 64.09% |
| GME240119C00022500 | 2023-03-24 2:16PM EDT | 2024-01-19 | 5.80 | 5.65 | 6.55 | +0.56 | +10.69% | 17 | 222 | 64.28% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00022500 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.75 | 0.72 | 0.83 | -0.73 | -49.32% | 6,502 | 740 | 117.19% |
| GME230414P00022500 | 2023-03-24 3:27PM EDT | 2023-04-14 | 1.63 | 1.50 | 1.71 | -0.75 | -31.51% | 79 | 80 | 104.79% |
| GME230421P00022500 | 2023-03-24 3:39PM EDT | 2023-04-21 | 1.96 | 1.80 | 1.93 | -0.57 | -22.53% | 315 | 586 | 100.98% |
| GME230428P00022500 | 2023-03-24 2:03PM EDT | 2023-04-28 | 2.30 | 1.99 | 2.35 | -0.57 | -19.86% | 19 | 48 | 101.12% |
| GME230519P00022500 | 2023-03-24 3:28PM EDT | 2023-05-19 | 2.83 | 2.71 | 2.95 | -0.57 | -16.76% | 207 | 226 | 98.44% |
| GME230818P00022500 | 2023-03-24 11:37AM EDT | 2023-08-18 | 5.30 | 4.65 | 5.10 | -0.15 | -2.75% | 3 | 133 | 96.75% |
| GME231215P00022500 | 2023-03-23 1:03PM EDT | 2023-12-15 | 6.82 | 6.35 | 7.00 | 0.00 | - | 3 | 11 | 96.24% |
| GME240119P00022500 | 2023-03-23 2:16PM EDT | 2024-01-19 | 7.46 | 6.75 | 7.35 | 0.00 | - | 10 | 221 | 95.34% |
