Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.986,70 -976,96 (-2,57%) CMC Crypto 200
1.014,01 -11,72 (-1,14%) 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:250.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00250000 | 2022-01-05 3:59PM EST | 2022-01-21 | 1.00 | 0.89 | 1.32 | +0.05 | +5.26% | 166 | 4,355 | 367.58% |
| GME220128C00250000 | 2022-01-05 3:59PM EST | 2022-01-28 | 1.93 | 1.75 | 2.00 | +0.18 | +10.29% | 129 | 297 | 263.43% |
| GME220204C00250000 | 2022-01-05 3:24PM EST | 2022-02-04 | 2.28 | 2.28 | 3.00 | -0.17 | -6.94% | 43 | 211 | 225.88% |
| GME220211C00250000 | 2022-01-05 3:34PM EST | 2022-02-11 | 3.40 | 3.35 | 4.20 | -0.10 | -2.86% | 23 | 11 | 210.69% |
| GME220218C00250000 | 2022-01-05 3:57PM EST | 2022-02-18 | 4.80 | 4.45 | 5.00 | -0.05 | -1.03% | 547 | 4,654 | 198.51% |
| GME220318C00250000 | 2022-01-05 2:48PM EST | 2022-03-18 | 6.50 | 6.00 | 6.85 | -1.00 | -13.33% | 14 | 45 | 159.52% |
| GME220414C00250000 | 2022-01-05 3:50PM EST | 2022-04-14 | 8.80 | 8.00 | 9.55 | -2.20 | -20.00% | 181 | 1,782 | 146.64% |
| GME220617C00250000 | 2022-01-05 1:14PM EST | 2022-06-17 | 14.00 | 12.70 | 16.10 | -3.60 | -20.45% | 32 | 243 | 133.65% |
| GME220715C00250000 | 2022-01-05 3:38PM EST | 2022-07-15 | 13.00 | 13.00 | 16.55 | -11.77 | -47.52% | 66 | 17 | 124.08% |
| GME230120C00250000 | 2022-01-05 3:33PM EST | 2023-01-20 | 27.97 | 23.70 | 35.00 | -4.87 | -14.83% | 6 | 279 | 118.82% |
| GME240119C00250000 | 2022-01-05 2:38PM EST | 2024-01-19 | 50.75 | 46.50 | 54.45 | -5.83 | -10.30% | 5 | 49 | 117.05% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00250000 | 2022-01-05 3:56PM EST | 2022-01-21 | 119.28 | 116.75 | 123.30 | +19.62 | +19.69% | 1 | 153 | 0.00% |
| GME220128P00250000 | 2021-12-23 12:23PM EST | 2022-01-28 | 101.60 | 117.65 | 124.25 | 0.00 | - | 23 | 23 | 0.00% |
| GME220218P00250000 | 2022-01-03 1:16PM EST | 2022-02-18 | 101.15 | 119.95 | 126.20 | 0.00 | - | 100 | 66 | 0.00% |
| GME220414P00250000 | 2022-01-05 2:32PM EST | 2022-04-14 | 123.00 | 120.20 | 129.40 | +5.00 | +4.24% | 5 | 36 | 0.00% |
| GME220617P00250000 | 2021-12-29 11:24AM EST | 2022-06-17 | 122.57 | 126.45 | 136.00 | 0.00 | - | 1 | 31 | 79.99% |
| GME230120P00250000 | 2022-01-05 1:00PM EST | 2023-01-20 | 140.78 | 137.85 | 150.80 | +2.83 | +2.05% | 1 | 24 | 77.45% |
| GME240119P00250000 | 2021-11-10 6:46AM EST | 2024-01-19 | 145.85 | 144.00 | 163.50 | 0.00 | - | - | 1 | 70.63% |
© 2022 Yahoo. Alle Rechte vorbehalten.
