Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.604,61 -14,77 (-0,06%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00027000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.53 | 0.50 | 0.55 | +0.07 | +15.22% | 1,368 | 1,573 | 123.24% |
| GME230406C00027000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.78 | 0.78 | 0.87 | +0.13 | +20.00% | 113 | 312 | 107.62% |
| GME230414C00027000 | 2023-03-24 3:46PM EDT | 2023-04-14 | 1.08 | 1.03 | 1.17 | +0.19 | +21.35% | 56 | 92 | 96.97% |
| GME230428C00027000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 1.50 | 1.37 | 1.55 | +0.28 | +22.95% | 38 | 105 | 87.55% |
| GME230616C00027000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 2.59 | 2.53 | 2.73 | +0.39 | +17.73% | 7 | 590 | 82.23% |
| GME230721C00027000 | 2023-03-24 1:25PM EDT | 2023-07-21 | 2.71 | 2.80 | 3.25 | +0.12 | +4.63% | 3 | 34 | 76.27% |
| GME230915C00027000 | 2023-03-24 10:49AM EDT | 2023-09-15 | 3.22 | 3.35 | 4.10 | -0.23 | -6.67% | 3 | 19 | 73.39% |
| GME231020C00027000 | 2023-03-22 10:12AM EDT | 2023-10-20 | 4.47 | 3.60 | 4.30 | 0.00 | - | 8 | 10 | 70.07% |
| GME231117C00027000 | 2023-03-22 3:59PM EDT | 2023-11-17 | 4.10 | 3.80 | 4.50 | 0.00 | - | 9 | 7 | 68.41% |
| GME250117C00027000 | 2023-03-24 1:46PM EDT | 2025-01-17 | 6.57 | 5.85 | 7.25 | +0.82 | +14.26% | 1 | 346 | 59.74% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00027000 | 2023-03-24 3:02PM EDT | 2023-03-31 | 4.00 | 3.65 | 4.00 | -1.15 | -22.33% | 77 | 398 | 150.39% |
| GME230406P00027000 | 2023-03-24 2:05PM EDT | 2023-04-06 | 4.50 | 4.00 | 4.30 | -0.55 | -10.89% | 29 | 35 | 127.15% |
| GME230414P00027000 | 2023-03-23 3:08PM EDT | 2023-04-14 | 5.45 | 4.40 | 4.95 | -0.15 | -2.68% | 1 | 39 | 123.24% |
| GME230616P00027000 | 2023-03-23 2:19PM EDT | 2023-06-16 | 7.55 | 6.55 | 6.90 | 0.00 | - | 3 | 7 | 105.86% |
| GME230721P00027000 | 2023-01-24 11:39AM EDT | 2023-07-21 | 10.61 | 9.40 | 10.10 | 0.00 | - | 2 | 14 | 145.17% |
| GME230915P00027000 | 2023-03-23 3:16PM EDT | 2023-09-15 | 9.10 | 8.20 | 8.85 | 0.00 | - | 1 | 333 | 100.54% |
| GME250117P00027000 | 2023-03-22 2:22PM EDT | 2025-01-17 | 13.45 | 11.65 | 13.75 | 0.00 | - | 1 | 30 | 85.79% |
