Deutsche Märkte geschlossen
DAX
14.263,54 -79,65 (-0,56%) Euro Stoxx 50
3.923,64 -15,55 (-0,39%) Dow Jones 30
33.576,71 -19,63 (-0,06%) Gold
1.792,90 +10,50 (+0,59%) EUR/USD
1,0502 +0,0033 (+0,32%) BTC-EUR
16.009,33 -300,63 (-1,84%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EST. Markt geöffnet.
Strike:25.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209C00025000 | 2022-12-07 11:32AM EST | 2022-12-09 | 0.64 | 0.64 | 0.67 | -0.16 | -20.00% | 2,104 | 2,322 | 178.32% |
| GME221216C00025000 | 2022-12-07 11:30AM EST | 2022-12-16 | 1.08 | 1.05 | 1.09 | -0.22 | -16.92% | 1,152 | 3,387 | 127.93% |
| GME221223C00025000 | 2022-12-07 11:30AM EST | 2022-12-23 | 1.50 | 1.41 | 1.61 | -0.16 | -9.64% | 118 | 488 | 121.68% |
| GME221230C00025000 | 2022-12-07 11:23AM EST | 2022-12-30 | 1.79 | 1.65 | 1.86 | -0.16 | -8.21% | 114 | 475 | 113.18% |
| GME230106C00025000 | 2022-12-07 11:28AM EST | 2023-01-06 | 2.00 | 1.95 | 2.18 | -0.20 | -9.09% | 39 | 162 | 111.43% |
| GME230120C00025000 | 2022-12-07 11:30AM EST | 2023-01-20 | 2.70 | 2.57 | 2.76 | -0.14 | -4.93% | 648 | 7,220 | 111.43% |
| GME230217C00025000 | 2022-12-07 11:29AM EST | 2023-02-17 | 3.50 | 3.40 | 3.50 | -0.10 | -2.78% | 130 | 779 | 106.89% |
| GME230317C00025000 | 2022-12-07 11:00AM EST | 2023-03-17 | 4.25 | 4.00 | 4.30 | 0.00 | - | 27 | 1,462 | 105.59% |
| GME230421C00025000 | 2022-12-07 10:03AM EST | 2023-04-21 | 4.75 | 4.70 | 5.10 | -0.50 | -9.52% | 13 | 258 | 104.69% |
| GME230519C00025000 | 2022-12-06 2:53PM EST | 2023-05-19 | 5.10 | 4.95 | 5.60 | -0.50 | -8.93% | 5 | 1,505 | 101.61% |
| GME230616C00025000 | 2022-12-07 11:23AM EST | 2023-06-16 | 5.67 | 5.35 | 5.85 | -0.18 | -3.08% | 77 | 131 | 98.97% |
| GME230721C00025000 | 2022-12-07 11:26AM EST | 2023-07-21 | 6.65 | 5.25 | 6.65 | -0.05 | -0.75% | 6 | 3 | 96.07% |
| GME230818C00025000 | 2022-12-06 1:55PM EST | 2023-08-18 | 6.49 | 5.55 | 6.70 | 0.00 | - | 8 | 151 | 93.02% |
| GME231215C00025000 | 2022-12-07 10:55AM EST | 2023-12-15 | 7.30 | 7.00 | 7.80 | -0.10 | -1.35% | 3 | 148 | 91.41% |
| GME240119C00025000 | 2022-12-07 11:04AM EST | 2024-01-19 | 8.05 | 7.00 | 8.05 | +0.45 | +5.92% | 3 | 2,182 | 88.79% |
| GME250117C00025000 | 2022-12-07 10:43AM EST | 2025-01-17 | 9.55 | 8.55 | 10.35 | -0.13 | -1.34% | 15 | 91 | 80.66% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209P00025000 | 2022-12-07 11:14AM EST | 2022-12-09 | 2.57 | 2.61 | 2.80 | +0.22 | +9.36% | 191 | 3,578 | 143.75% |
| GME221216P00025000 | 2022-12-07 11:26AM EST | 2022-12-16 | 3.00 | 3.00 | 3.25 | +0.10 | +3.45% | 86 | 13,882 | 111.13% |
| GME221223P00025000 | 2022-12-07 10:55AM EST | 2022-12-23 | 3.30 | 3.25 | 3.65 | +0.23 | +7.49% | 19 | 304 | 103.03% |
| GME221230P00025000 | 2022-12-07 10:01AM EST | 2022-12-30 | 3.94 | 3.55 | 3.95 | +0.39 | +10.99% | 5 | 415 | 100.20% |
| GME230106P00025000 | 2022-12-07 10:31AM EST | 2023-01-06 | 4.10 | 3.80 | 4.25 | +0.34 | +9.04% | 3 | 154 | 98.83% |
| GME230113P00025000 | 2022-12-06 2:45PM EST | 2023-01-13 | 4.23 | 4.25 | 4.65 | 0.00 | - | 7 | 26 | 103.96% |
| GME230120P00025000 | 2022-12-07 11:23AM EST | 2023-01-20 | 4.75 | 4.65 | 4.90 | +0.21 | +4.63% | 97 | 10,846 | 105.76% |
| GME230217P00025000 | 2022-12-07 10:13AM EST | 2023-02-17 | 5.75 | 5.55 | 5.95 | +0.25 | +4.55% | 24 | 4,375 | 107.13% |
| GME230317P00025000 | 2022-12-07 10:45AM EST | 2023-03-17 | 6.60 | 6.20 | 6.70 | +0.30 | +4.76% | 8 | 193 | 105.81% |
| GME230421P00025000 | 2022-12-07 9:39AM EST | 2023-04-21 | 7.10 | 7.00 | 7.55 | 0.00 | - | 5 | 435 | 106.25% |
| GME230519P00025000 | 2022-12-06 2:38PM EST | 2023-05-19 | 7.71 | 7.55 | 8.15 | 0.00 | - | 1 | 86 | 106.45% |
| GME230616P00025000 | 2022-12-05 12:58PM EST | 2023-06-16 | 7.32 | 8.05 | 8.70 | 0.00 | - | 16 | 155 | 106.59% |
| GME230721P00025000 | 2022-11-30 10:38AM EST | 2023-07-21 | 8.88 | 8.40 | 9.25 | +0.48 | +5.71% | 2 | 74 | 104.59% |
| GME230818P00025000 | 2022-12-07 9:31AM EST | 2023-08-18 | 9.05 | 8.55 | 9.45 | +1.22 | +15.58% | 1 | 124 | 101.10% |
| GME231215P00025000 | 2022-12-07 10:44AM EST | 2023-12-15 | 10.60 | 10.10 | 11.00 | +0.10 | +0.95% | 2 | 36 | 101.56% |
| GME240119P00025000 | 2022-12-06 3:53PM EST | 2024-01-19 | 10.80 | 10.35 | 11.60 | 0.00 | - | 34 | 2,335 | 102.00% |
| GME250117P00025000 | 2022-12-07 11:08AM EST | 2025-01-17 | 13.43 | 12.75 | 14.10 | +0.23 | +1.74% | 25 | 75 | 95.73% |
