Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
15.294,62 +152,60 (+1,01%) Euro Stoxx 50
4.221,43 +53,22 (+1,28%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.965,60 -7,90 (-0,40%) EUR/USD
1,0841 -0,0006 (-0,05%) Bitcoin EUR
26.167,96 +1.358,52 (+5,48%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:25.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00025000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,199 | 10,165 | 25.00% |
| GME230406C00025000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,886 | 2,142 | 12.50% |
| GME230414C00025000 | 2023-03-28 3:57PM EDT | 2023-04-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 261 | 809 | 12.50% |
| GME230421C00025000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,937 | 11,787 | 6.25% |
| GME230428C00025000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 1.47 | 0.00 | 0.00 | 0.00 | - | 203 | 753 | 6.25% |
| GME230505C00025000 | 2023-03-28 1:33PM EDT | 2023-05-05 | 1.67 | 0.00 | 0.00 | 0.00 | - | 24 | 63 | 6.25% |
| GME230519C00025000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 463 | 4,406 | 6.25% |
| GME230616C00025000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 417 | 2,476 | 6.25% |
| GME230721C00025000 | 2023-03-28 3:49PM EDT | 2023-07-21 | 3.14 | 0.00 | 0.00 | 0.00 | - | 106 | 371 | 3.13% |
| GME230818C00025000 | 2023-03-28 3:48PM EDT | 2023-08-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 3.13% |
| GME230915C00025000 | 2023-03-28 1:49PM EDT | 2023-09-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 3.13% |
| GME231020C00025000 | 2023-03-28 1:28PM EDT | 2023-10-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 3,527 | 3.13% |
| GME231117C00025000 | 2023-03-27 3:53PM EDT | 2023-11-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 3,306 | 3.13% |
| GME231215C00025000 | 2023-03-28 3:28PM EDT | 2023-12-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 336 | 3.13% |
| GME240119C00025000 | 2023-03-28 3:34PM EDT | 2024-01-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 61 | 3,740 | 3.13% |
| GME240419C00025000 | 2023-03-27 9:52AM EDT | 2024-04-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
| GME240719C00025000 | 2023-03-24 9:30AM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| GME241018C00025000 | 2023-03-27 1:37PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| GME250117C00025000 | 2023-03-28 3:11PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 18 | 461 | 1.56% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00025000 | 2023-03-28 3:54PM EDT | 2023-03-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 339 | 741 | 0.00% |
| GME230406P00025000 | 2023-03-28 2:40PM EDT | 2023-04-06 | 2.51 | 0.00 | 0.00 | 0.00 | - | 254 | 545 | 0.00% |
| GME230414P00025000 | 2023-03-28 2:49PM EDT | 2023-04-14 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| GME230421P00025000 | 2023-03-28 3:55PM EDT | 2023-04-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 4,119 | 0.00% |
| GME230428P00025000 | 2023-03-28 2:50PM EDT | 2023-04-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 0.00% |
| GME230505P00025000 | 2023-03-28 9:54AM EDT | 2023-05-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GME230519P00025000 | 2023-03-28 3:55PM EDT | 2023-05-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 574 | 0.00% |
| GME230616P00025000 | 2023-03-28 2:25PM EDT | 2023-06-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,419 | 0.00% |
| GME230721P00025000 | 2023-03-27 2:34PM EDT | 2023-07-21 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| GME230818P00025000 | 2023-03-24 11:59AM EDT | 2023-08-18 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
| GME230915P00025000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| GME231020P00025000 | 2023-03-23 2:41PM EDT | 2023-10-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 0.00% |
| GME231117P00025000 | 2023-03-23 2:13PM EDT | 2023-11-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GME231215P00025000 | 2023-03-28 12:53PM EDT | 2023-12-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| GME240119P00025000 | 2023-03-28 1:08PM EDT | 2024-01-19 | 8.96 | 0.00 | 0.00 | 0.00 | - | 4 | 3,741 | 0.00% |
| GME250117P00025000 | 2023-03-28 9:49AM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
