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
26.170,96 +175,22 (+0,67%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:24.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00024000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.38 | 0.40 | 0.41 | +0.01 | +2.70% | 2,277 | 3,069 | 66.60% |
| GME230414C00024000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.73 | 0.70 | 0.80 | +0.06 | +8.96% | 556 | 1,161 | 64.06% |
| GME230421C00024000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.99 | 0.97 | 1.00 | +0.06 | +6.45% | 313 | 4,781 | 63.28% |
| GME230428C00024000 | 2023-03-31 3:56PM EDT | 2023-04-28 | 1.18 | 1.14 | 1.28 | +0.06 | +5.36% | 91 | 145 | 63.77% |
| GME230505C00024000 | 2023-03-31 3:45PM EDT | 2023-05-05 | 1.32 | 1.33 | 1.45 | +0.06 | +4.76% | 14 | 39 | 63.38% |
| GME230616C00024000 | 2023-03-31 3:27PM EDT | 2023-06-16 | 2.61 | 2.58 | 2.76 | +0.24 | +10.13% | 32 | 1,150 | 73.14% |
| GME230721C00024000 | 2023-03-31 11:55AM EDT | 2023-07-21 | 2.92 | 2.98 | 3.35 | -0.08 | -2.67% | 3 | 267 | 70.41% |
| GME230915C00024000 | 2023-03-29 1:11PM EDT | 2023-09-15 | 3.70 | 3.60 | 4.10 | 0.00 | - | 4 | 161 | 68.56% |
| GME231020C00024000 | 2023-03-31 1:13PM EDT | 2023-10-20 | 4.05 | 4.00 | 4.45 | 0.00 | - | 3 | 66 | 67.90% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00024000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 1.38 | 1.34 | 1.50 | -0.80 | -36.70% | 75 | 508 | 69.92% |
| GME230414P00024000 | 2023-03-31 2:58PM EDT | 2023-04-14 | 1.96 | 1.75 | 1.96 | -0.51 | -20.65% | 63 | 169 | 71.19% |
| GME230421P00024000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 2.08 | 1.99 | 2.16 | -0.52 | -20.00% | 36 | 460 | 68.36% |
| GME230428P00024000 | 2023-03-30 11:18AM EDT | 2023-04-28 | 2.75 | 2.24 | 2.53 | 0.00 | - | 3 | 132 | 71.48% |
| GME230505P00024000 | 2023-03-28 9:32AM EDT | 2023-05-05 | 3.15 | 2.49 | 2.73 | 0.00 | - | 1 | 2 | 71.88% |
| GME230616P00024000 | 2023-03-31 3:02PM EDT | 2023-06-16 | 4.20 | 4.10 | 4.30 | -0.40 | -8.70% | 5 | 180 | 86.23% |
| GME230721P00024000 | 2023-03-23 2:42PM EDT | 2023-07-21 | 6.00 | 4.70 | 5.10 | 0.00 | - | 67 | 38 | 85.35% |
| GME230915P00024000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 6.05 | 5.80 | 6.25 | -0.65 | -9.70% | 6 | 168 | 88.09% |
| GME231020P00024000 | 2023-03-30 9:40AM EDT | 2023-10-20 | 7.60 | 6.25 | 6.80 | 0.00 | - | 3 | 26 | 87.65% |
