Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
27.326,25 -196,01 (-0,71%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.524,85 +62,29 (+0,20%) CMC Crypto 200
825,48 +582,80 (+240,15%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:260.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00260000 | 2022-01-21 3:32PM EST | 2022-01-28 | 0.38 | 0.38 | 0.44 | +0.17 | +80.95% | 21 | 111 | 358.79% |
| GME220204C00260000 | 2022-01-21 2:25PM EST | 2022-02-04 | 0.85 | 0.63 | 1.10 | +0.18 | +26.87% | 34 | 54 | 260.45% |
| GME220211C00260000 | 2022-01-20 3:08PM EST | 2022-02-11 | 0.95 | 1.09 | 2.39 | 0.00 | - | 23 | 31 | 235.55% |
| GME220218C00260000 | 2022-01-21 1:53PM EST | 2022-02-18 | 1.49 | 1.84 | 2.21 | +0.12 | +8.76% | 6 | 217 | 207.76% |
| GME220225C00260000 | 2022-01-21 2:01PM EST | 2022-02-25 | 2.07 | 1.92 | 2.99 | +0.12 | +6.15% | 2 | 74 | 192.21% |
| GME220304C00260000 | 2022-01-21 3:51PM EST | 2022-03-04 | 2.90 | 2.00 | 3.85 | +0.50 | +20.83% | 15 | 60 | 181.64% |
| GME220318C00260000 | 2022-01-21 1:10PM EST | 2022-03-18 | 2.70 | 3.10 | 3.85 | -0.27 | -9.09% | 12 | 79 | 162.84% |
| GME220414C00260000 | 2022-01-21 10:38AM EST | 2022-04-14 | 4.34 | 4.40 | 6.00 | +0.09 | +2.12% | 26 | 192 | 147.53% |
| GME220520C00260000 | 2022-01-07 9:30AM EST | 2022-05-20 | 18.10 | 5.80 | 8.75 | 0.00 | - | 2 | 2 | 135.26% |
| GME220617C00260000 | 2022-01-21 2:15PM EST | 2022-06-17 | 8.80 | 7.60 | 10.45 | -2.66 | -23.21% | 4 | 295 | 130.05% |
| GME220715C00260000 | 2021-12-29 10:59AM EST | 2022-07-15 | 20.10 | 7.55 | 12.55 | 0.00 | - | 1 | 9 | 123.41% |
| GME230120C00260000 | 2022-01-19 12:48PM EST | 2023-01-20 | 19.40 | 16.35 | 22.20 | 0.00 | - | 1 | 159 | 109.47% |
| GME240119C00260000 | 2022-01-14 1:01PM EST | 2024-01-19 | 36.60 | 25.40 | 37.00 | 0.00 | - | 6 | 2 | 97.43% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220218P00260000 | 2022-01-14 9:46AM EST | 2022-02-18 | 143.68 | 151.55 | 159.30 | 0.00 | - | 1 | 19 | 202.44% |
| GME220414P00260000 | 2022-01-18 12:42PM EST | 2022-04-14 | 159.35 | 155.00 | 161.10 | 0.00 | - | 2 | 41 | 141.24% |
| GME220617P00260000 | 2022-01-05 2:40PM EST | 2022-06-17 | 138.00 | 158.40 | 166.15 | 0.00 | - | 1 | 34 | 128.25% |
| GME220715P00260000 | 2021-11-19 2:21PM EST | 2022-07-15 | 89.68 | 125.70 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| GME230120P00260000 | 2021-11-10 7:01AM EST | 2023-01-20 | 130.28 | 120.00 | 138.00 | 0.00 | - | 1 | 12 | 0.00% |
| GME240119P00260000 | 2021-11-10 6:46AM EST | 2024-01-19 | 152.28 | 150.00 | 169.50 | 0.00 | - | - | 1 | 51.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
