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
26.175,42 +180,86 (+0,70%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00026000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 502 | 753 | 86.33% |
| GME230414C00026000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 0.38 | 0.35 | 0.40 | +0.05 | +15.15% | 60 | 453 | 72.46% |
| GME230421C00026000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.58 | 0.53 | 0.58 | +0.06 | +11.54% | 847 | 2,414 | 69.63% |
| GME230428C00026000 | 2023-03-31 10:40AM EDT | 2023-04-28 | 0.67 | 0.65 | 0.77 | 0.00 | - | 8 | 178 | 67.58% |
| GME230505C00026000 | 2023-03-31 3:23PM EDT | 2023-05-05 | 0.90 | 0.82 | 0.96 | +0.06 | +7.14% | 43 | 65 | 67.68% |
| GME230616C00026000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 2.05 | 1.98 | 2.14 | +0.01 | +0.49% | 16 | 276 | 74.85% |
| GME230721C00026000 | 2023-03-31 12:13PM EDT | 2023-07-21 | 2.46 | 2.48 | 2.71 | -0.02 | -0.81% | 1 | 94 | 72.66% |
| GME230915C00026000 | 2023-03-30 12:28PM EDT | 2023-09-15 | 3.50 | 3.05 | 3.50 | 0.00 | - | 3 | 53 | 70.26% |
| GME231020C00026000 | 2023-03-31 10:55AM EDT | 2023-10-20 | 3.47 | 3.35 | 3.90 | -0.03 | -0.86% | 1 | 14 | 69.04% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00026000 | 2023-03-31 3:50PM EDT | 2023-04-06 | 3.25 | 3.05 | 3.35 | -0.30 | -8.45% | 13 | 114 | 91.21% |
| GME230414P00026000 | 2023-03-30 1:40PM EDT | 2023-04-14 | 4.20 | 3.30 | 3.70 | 0.00 | - | 2 | 84 | 82.91% |
| GME230421P00026000 | 2023-03-29 9:57AM EDT | 2023-04-21 | 3.82 | 3.50 | 3.95 | 0.00 | - | 1 | 101 | 79.88% |
| GME230428P00026000 | 2023-03-30 10:25AM EDT | 2023-04-28 | 4.50 | 3.70 | 4.20 | 0.00 | - | 2 | 46 | 79.20% |
| GME230616P00026000 | 2023-03-31 1:34PM EDT | 2023-06-16 | 5.65 | 5.45 | 5.95 | -0.40 | -6.61% | 1 | 64 | 90.63% |
| GME230721P00026000 | 2023-03-22 12:27PM EDT | 2023-07-21 | 7.00 | 6.10 | 6.50 | 0.00 | - | - | 6 | 86.96% |
| GME230915P00026000 | 2023-03-22 2:48PM EDT | 2023-09-15 | 7.25 | 7.15 | 7.70 | 0.00 | - | - | 10 | 89.11% |
| GME231020P00026000 | 2023-03-22 2:40PM EDT | 2023-10-20 | 8.25 | 7.65 | 8.20 | 0.00 | - | 1 | 6 | 88.43% |
