Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.984,84 -972,56 (-2,56%) CMC Crypto 200
1.014,81 -10,92 (-1,06%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:240.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00240000 | 2022-01-05 3:44PM EST | 2022-01-21 | 1.03 | 1.00 | 1.32 | +0.08 | +8.42% | 39 | 1,534 | 355.96% |
| GME220128C00240000 | 2022-01-05 2:34PM EST | 2022-01-28 | 1.93 | 1.87 | 2.37 | +0.13 | +7.22% | 4 | 42 | 260.21% |
| GME220204C00240000 | 2022-01-05 2:02PM EST | 2022-02-04 | 2.20 | 2.20 | 3.85 | -0.50 | -18.52% | 2 | 7 | 224.71% |
| GME220218C00240000 | 2022-01-05 3:19PM EST | 2022-02-18 | 4.90 | 4.45 | 5.30 | +0.15 | +3.16% | 35 | 549 | 193.38% |
| GME220414C00240000 | 2022-01-05 1:14PM EST | 2022-04-14 | 10.10 | 8.25 | 10.20 | -4.95 | -32.89% | 3 | 314 | 144.63% |
| GME220617C00240000 | 2021-12-31 2:48PM EST | 2022-06-17 | 20.00 | 12.70 | 17.00 | 0.00 | - | 1 | 278 | 131.71% |
| GME220715C00240000 | 2022-01-05 3:12PM EST | 2022-07-15 | 15.00 | 14.50 | 17.70 | -5.82 | -27.95% | 3 | 84 | 125.18% |
| GME230120C00240000 | 2022-01-05 3:38PM EST | 2023-01-20 | 29.85 | 23.70 | 35.95 | -6.15 | -17.08% | 1 | 151 | 117.45% |
| GME240119C00240000 | 2022-01-04 3:43PM EST | 2024-01-19 | 47.00 | 43.35 | 49.00 | -10.00 | -17.54% | 1 | 25 | 108.49% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00240000 | 2022-01-04 10:39AM EST | 2022-01-21 | 94.44 | 106.90 | 113.30 | 0.00 | - | 2 | 79 | 0.00% |
| GME220128P00240000 | 2021-12-28 11:12AM EST | 2022-01-28 | 92.03 | 106.90 | 114.25 | 0.00 | - | - | 2 | 0.00% |
| GME220218P00240000 | 2022-01-04 10:39AM EST | 2022-02-18 | 97.91 | 110.25 | 116.60 | 0.00 | - | 2 | 27 | 0.00% |
| GME220414P00240000 | 2021-12-14 3:55PM EST | 2022-04-14 | 114.15 | 110.70 | 120.90 | 0.00 | - | 3 | 2 | 0.00% |
| GME220617P00240000 | 2021-12-09 1:46PM EST | 2022-06-17 | 108.15 | 117.15 | 126.00 | 0.00 | - | 2 | 99 | 77.01% |
| GME220715P00240000 | 2021-12-31 2:04PM EST | 2022-07-15 | 110.70 | 114.80 | 129.45 | 0.00 | - | 1 | 2 | 88.46% |
| GME230120P00240000 | 2021-11-08 10:36AM EST | 2023-01-20 | 98.00 | 118.50 | 135.10 | 0.00 | - | 1 | 6 | 52.79% |
| GME240119P00240000 | 2021-12-22 12:02PM EST | 2024-01-19 | 147.76 | 142.50 | 162.00 | 0.00 | - | 1 | 3 | 82.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
