Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
27.326,86 -195,40 (-0,71%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.524,85 +62,29 (+0,20%) 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:230.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00230000 | 2022-01-21 3:49PM EST | 2022-01-28 | 0.58 | 0.54 | 0.65 | +0.28 | +93.33% | 24 | 202 | 338.28% |
| GME220204C00230000 | 2022-01-21 1:46PM EST | 2022-02-04 | 0.80 | 0.73 | 1.46 | -0.09 | -10.11% | 7 | 76 | 243.07% |
| GME220211C00230000 | 2022-01-21 3:55PM EST | 2022-02-11 | 1.80 | 1.40 | 2.16 | +0.65 | +56.52% | 24 | 65 | 212.94% |
| GME220218C00230000 | 2022-01-21 3:28PM EST | 2022-02-18 | 2.47 | 2.09 | 2.61 | +0.58 | +30.69% | 62 | 647 | 193.58% |
| GME220225C00230000 | 2022-01-21 2:07PM EST | 2022-02-25 | 2.42 | 2.15 | 3.70 | +0.15 | +6.61% | 1 | 19 | 180.96% |
| GME220304C00230000 | 2022-01-21 3:59PM EST | 2022-03-04 | 3.50 | 2.37 | 4.30 | +3.50 | - | 7 | 1 | 169.82% |
| GME220318C00230000 | 2022-01-21 3:07PM EST | 2022-03-18 | 4.02 | 3.65 | 4.50 | +0.53 | +15.19% | 14 | 534 | 154.00% |
| GME220414C00230000 | 2022-01-21 3:46PM EST | 2022-04-14 | 6.31 | 5.35 | 7.30 | +1.01 | +19.06% | 5 | 342 | 142.70% |
| GME220520C00230000 | 2022-01-21 2:36PM EST | 2022-05-20 | 7.90 | 6.90 | 9.90 | -0.95 | -10.73% | 1 | 92 | 130.13% |
| GME220617C00230000 | 2022-01-21 3:57PM EST | 2022-06-17 | 10.00 | 8.30 | 11.60 | +0.20 | +2.04% | 6 | 103 | 123.99% |
| GME220715C00230000 | 2022-01-21 2:13PM EST | 2022-07-15 | 11.90 | 9.20 | 14.20 | -0.45 | -3.64% | 1 | 17 | 120.50% |
| GME230120C00230000 | 2022-01-21 2:46PM EST | 2023-01-20 | 20.90 | 19.05 | 22.40 | -1.35 | -6.07% | 88 | 581 | 106.09% |
| GME240119C00230000 | 2022-01-18 12:44PM EST | 2024-01-19 | 34.00 | 30.00 | 37.00 | 0.00 | - | 7 | 24 | 96.36% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00230000 | 2022-01-19 1:21PM EST | 2022-01-28 | 121.85 | 120.20 | 127.95 | 0.00 | - | 2 | 3 | 322.07% |
| GME220204P00230000 | 2022-01-20 1:32PM EST | 2022-02-04 | 121.10 | 120.85 | 128.60 | +121.10 | - | - | 1 | 242.68% |
| GME220218P00230000 | 2022-01-19 10:15AM EST | 2022-02-18 | 122.05 | 122.95 | 128.75 | 0.00 | - | 8 | 103 | 190.92% |
| GME220304P00230000 | 2022-01-19 12:21PM EST | 2022-03-04 | 122.73 | 121.65 | 130.20 | +122.73 | - | - | 1 | 155.10% |
| GME220318P00230000 | 2022-01-18 9:55AM EST | 2022-03-18 | 124.25 | 123.85 | 131.20 | 0.00 | - | 10 | 31 | 152.09% |
| GME220414P00230000 | 2021-12-29 11:56AM EST | 2022-04-14 | 99.09 | 126.80 | 132.35 | 0.00 | - | 3 | 17 | 139.99% |
| GME220617P00230000 | 2022-01-21 10:38AM EST | 2022-06-17 | 139.05 | 129.75 | 137.05 | +42.05 | +43.35% | 2 | 13 | 123.18% |
| GME220715P00230000 | 2021-12-31 2:04PM EST | 2022-07-15 | 102.29 | 130.00 | 140.60 | 0.00 | - | 1 | 2 | 120.39% |
| GME230120P00230000 | 2022-01-06 10:24AM EST | 2023-01-20 | 130.01 | 138.35 | 148.65 | 0.00 | - | 1 | 24 | 104.05% |
| GME240119P00230000 | 2022-01-21 2:23PM EST | 2024-01-19 | 150.45 | 146.70 | 160.20 | +18.45 | +13.98% | 1 | 1 | 90.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
