Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,0728%) BTC-EUR
15.907,27 -78,20 (-0,49%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Strike:30.00
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221216C00030000 | 2022-08-08 1:25PM EST | 2022-12-16 | 15.20 | 11.80 | 12.85 | 0.00 | - | 10 | 179 | 582.81% |
| GME230120C00030000 | 2022-08-11 11:17AM EST | 2023-01-20 | 12.50 | 12.10 | 13.25 | -0.58 | -4.43% | 40 | 1,455 | 361.77% |
| GME230217C00030000 | 2022-08-09 11:12AM EST | 2023-02-17 | 13.10 | 12.50 | 14.00 | 0.00 | - | 2 | 56 | 308.55% |
| GME230421C00030000 | 2022-08-09 1:50PM EST | 2023-04-21 | 14.80 | 13.30 | 14.90 | 0.00 | - | 5 | 112 | 248.73% |
| GME230519C00030000 | 2022-08-03 12:07PM EST | 2023-05-19 | 12.50 | 13.55 | 15.30 | 0.00 | - | 2 | 1 | 233.67% |
| GME230616C00030000 | 2022-08-03 12:00PM EST | 2023-06-16 | 13.10 | 13.80 | 15.45 | 0.00 | - | 2 | 10 | 220.22% |
| GME230818C00030000 | 2022-08-09 2:11PM EST | 2023-08-18 | 16.00 | 14.30 | 16.10 | 0.00 | - | 2 | 15 | 200.88% |
| GME231215C00030000 | 2022-08-03 10:24AM EST | 2023-12-15 | 15.45 | 15.25 | 16.80 | 0.00 | - | 1 | 36 | 177.54% |
| GME240119C00030000 | 2022-08-09 11:13AM EST | 2024-01-19 | 16.25 | 15.45 | 17.30 | 0.00 | - | 12 | 638 | 174.44% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221216P00030000 | 2022-08-10 8:55AM EST | 2022-12-16 | 5.70 | 5.35 | 5.80 | +0.50 | +9.62% | 7 | 82 | 127.05% |
| GME230120P00030000 | 2022-08-11 10:23AM EST | 2023-01-20 | 6.45 | 6.35 | 6.80 | -0.25 | -3.73% | 8 | 1,895 | 101.90% |
| GME230217P00030000 | 2022-08-04 10:14AM EST | 2023-02-17 | 7.90 | 6.65 | 7.70 | 0.00 | - | 2 | 6 | 95.12% |
| GME230421P00030000 | 2022-08-10 11:35AM EST | 2023-04-21 | 9.20 | 8.20 | 9.30 | -0.52 | -5.35% | 2 | 82 | 95.58% |
| GME230616P00030000 | 2022-08-10 10:13AM EST | 2023-06-16 | 10.10 | 9.15 | 10.70 | -0.10 | -0.98% | 2 | 10 | 96.51% |
| GME230818P00030000 | 2022-07-14 10:10AM EST | 2023-08-18 | 12.56 | 10.20 | 11.45 | 0.00 | - | - | 44 | 94.60% |
| GME231215P00030000 | 2022-07-21 11:43AM EST | 2023-12-15 | 14.65 | 11.70 | 13.05 | 0.00 | - | - | 204 | 93.68% |
| GME240119P00030000 | 2022-08-11 11:59AM EST | 2024-01-19 | 12.87 | 12.05 | 13.40 | -0.18 | -1.38% | 1 | 677 | 93.02% |
© 2022 Yahoo. Alle Rechte vorbehalten.
