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
26.181,23 +243,88 (+0,94%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:29.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406C00029000 | 2023-03-31 3:46PM EDT | 2023-04-06 | 0.08 | 0.08 | 0.10 | 0.00 | - | 856 | 668 | 113.28% |
| GME230414C00029000 | 2023-03-31 3:57PM EDT | 2023-04-14 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 47 | 296 | 89.65% |
| GME230421C00029000 | 2023-03-31 1:52PM EDT | 2023-04-21 | 0.25 | 0.27 | 0.29 | +0.01 | +4.17% | 23 | 202 | 80.47% |
| GME230428C00029000 | 2023-03-31 11:49AM EDT | 2023-04-28 | 0.35 | 0.33 | 0.41 | -0.16 | -31.37% | 16 | 107 | 75.78% |
| GME230505C00029000 | 2023-03-31 2:27PM EDT | 2023-05-05 | 0.45 | 0.44 | 0.67 | -0.03 | -6.25% | 6 | 33 | 77.64% |
| GME230616C00029000 | 2023-03-31 3:52PM EDT | 2023-06-16 | 1.38 | 1.37 | 1.51 | -0.06 | -4.17% | 7 | 125 | 78.03% |
| GME230721C00029000 | 2023-03-28 2:26PM EDT | 2023-07-21 | 2.34 | 1.74 | 1.90 | 0.00 | - | 18 | 37 | 72.85% |
| GME230915C00029000 | 2023-03-24 2:35PM EDT | 2023-09-15 | 3.33 | 2.37 | 2.77 | 0.00 | - | 3 | 26 | 72.07% |
| GME231020C00029000 | 2023-03-27 9:54AM EDT | 2023-10-20 | 3.28 | 2.68 | 3.20 | 0.00 | - | 1 | 1 | 71.07% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230406P00029000 | 2023-03-30 12:30PM EDT | 2023-04-06 | 6.63 | 5.85 | 6.45 | 0.00 | - | 6 | 9 | 131.64% |
| GME230414P00029000 | 2023-03-22 2:44PM EDT | 2023-04-14 | 5.85 | 6.10 | 6.55 | 0.00 | - | - | 1 | 104.88% |
| GME230428P00029000 | 2023-03-28 1:35PM EDT | 2023-04-28 | 7.00 | 6.30 | 6.90 | 0.00 | - | 2 | 1 | 90.43% |
| GME230616P00029000 | 2023-03-22 9:30AM EDT | 2023-06-16 | 6.82 | 7.75 | 8.35 | 0.00 | - | 12 | 26 | 94.19% |
| GME230721P00029000 | 2023-03-29 11:30AM EDT | 2023-07-21 | 8.97 | 8.30 | 8.90 | 0.00 | - | 1 | 23 | 89.31% |
| GME231020P00029000 | 2023-03-22 10:32AM EDT | 2023-10-20 | 10.45 | 9.90 | 10.50 | 0.00 | - | - | 1 | 89.87% |
