Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
27.326,97 -195,29 (-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:270.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00270000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.42 | 0.27 | 0.42 | +0.20 | +90.91% | 30 | 132 | 361.91% |
| GME220204C00270000 | 2022-01-20 1:37PM EST | 2022-02-04 | 0.62 | 0.75 | 1.04 | 0.00 | - | 30 | 114 | 270.31% |
| GME220211C00270000 | 2022-01-21 12:51PM EST | 2022-02-11 | 0.90 | 1.09 | 1.50 | -0.03 | -3.23% | 121 | 149 | 229.30% |
| GME220218C00270000 | 2022-01-21 11:39AM EST | 2022-02-18 | 1.25 | 1.59 | 2.02 | -0.23 | -15.54% | 43 | 421 | 208.98% |
| GME220225C00270000 | 2022-01-19 3:59PM EST | 2022-02-25 | 1.75 | 1.70 | 3.30 | 0.00 | - | 1 | 14 | 198.58% |
| GME220318C00270000 | 2022-01-21 2:34PM EST | 2022-03-18 | 3.30 | 3.05 | 3.60 | +0.55 | +20.00% | 3 | 41 | 165.65% |
| GME220414C00270000 | 2022-01-21 10:02AM EST | 2022-04-14 | 3.60 | 4.40 | 5.65 | -1.45 | -28.71% | 3 | 95 | 150.04% |
| GME220520C00270000 | 2022-01-20 3:46PM EST | 2022-05-20 | 5.96 | 5.70 | 8.35 | 0.00 | - | 1 | 110 | 137.17% |
| GME220617C00270000 | 2022-01-20 10:30AM EST | 2022-06-17 | 8.25 | 7.30 | 10.45 | 0.00 | - | 1 | 37 | 132.41% |
| GME220715C00270000 | 2022-01-05 1:50PM EST | 2022-07-15 | 13.90 | 7.20 | 11.80 | 0.00 | - | 6 | 4 | 123.92% |
| GME230120C00270000 | 2022-01-21 1:23PM EST | 2023-01-20 | 16.07 | 15.35 | 21.05 | -7.37 | -31.44% | 1 | 127 | 108.87% |
| GME240119C00270000 | 2022-01-20 10:05AM EST | 2024-01-19 | 34.00 | 24.60 | 36.05 | -31.00 | -47.69% | 3 | 5 | 97.45% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220218P00270000 | 2022-01-07 3:59PM EST | 2022-02-18 | 134.87 | 161.45 | 169.30 | 0.00 | - | 5 | 7 | 207.37% |
| GME220414P00270000 | 2022-01-11 10:43AM EST | 2022-04-14 | 148.45 | 164.70 | 171.35 | 0.00 | - | 3 | 9 | 144.84% |
| GME220617P00270000 | 2022-01-11 2:57PM EST | 2022-06-17 | 151.71 | 168.10 | 175.45 | 0.00 | - | 1 | 51 | 128.87% |
| GME230120P00270000 | 2021-12-13 10:31AM EST | 2023-01-20 | 160.00 | 162.50 | 169.45 | 0.00 | - | 1 | 5 | 59.22% |
| GME240119P00270000 | 2021-12-13 9:39AM EST | 2024-01-19 | 169.38 | 176.55 | 183.75 | 0.00 | - | - | 2 | 73.97% |
© 2022 Yahoo. Alle Rechte vorbehalten.
