Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
27.296,81 -225,45 (-0,82%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.629,12 +218,70 (+0,70%) CMC Crypto 200
829,82 +587,14 (+241,94%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:30.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220218C00030000 | 2022-01-21 3:22PM EST | 2022-02-18 | 77.19 | 73.00 | 80.60 | +77.19 | - | 2 | 0 | 253.91% |
| GME220414C00030000 | 2022-01-21 11:57AM EST | 2022-04-14 | 71.98 | 73.60 | 81.30 | +71.98 | - | 2 | 0 | 171.78% |
| GME220617C00030000 | 2022-01-18 10:00AM EST | 2022-06-17 | 80.51 | 74.15 | 81.70 | 0.00 | - | 5 | 192 | 139.65% |
| GME230120C00030000 | 2022-01-07 10:39AM EST | 2023-01-20 | 113.34 | 76.25 | 87.25 | 0.00 | - | 1 | 169 | 128.32% |
| GME240119C00030000 | 2022-01-21 9:53AM EST | 2024-01-19 | 80.45 | 74.00 | 93.50 | -41.05 | -33.79% | 1 | 9 | 102.83% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220218P00030000 | 2022-01-21 3:55PM EST | 2022-02-18 | 0.36 | 0.19 | 0.42 | +0.12 | +50.00% | 136 | 347 | 238.67% |
| GME220318P00030000 | 2022-01-21 3:29PM EST | 2022-03-18 | 0.72 | 0.56 | 0.80 | +0.14 | +24.14% | 58 | 648 | 190.92% |
| GME220414P00030000 | 2022-01-21 11:39AM EST | 2022-04-14 | 1.00 | 0.79 | 1.19 | +0.05 | +5.26% | 24 | 261 | 168.26% |
| GME220520P00030000 | 2022-01-21 3:54PM EST | 2022-05-20 | 1.20 | 1.01 | 1.50 | 0.00 | - | 2 | 94 | 147.56% |
| GME220617P00030000 | 2022-01-21 2:43PM EST | 2022-06-17 | 1.56 | 1.12 | 1.74 | +0.16 | +11.43% | 3 | 337 | 136.67% |
| GME220715P00030000 | 2022-01-21 11:46AM EST | 2022-07-15 | 2.00 | 2.00 | 4.20 | +0.15 | +8.11% | 85 | 66 | 154.05% |
| GME230120P00030000 | 2022-01-21 12:08PM EST | 2023-01-20 | 4.00 | 3.90 | 4.30 | +0.55 | +15.94% | 10 | 699 | 116.46% |
| GME240119P00030000 | 2022-01-21 9:55AM EST | 2024-01-19 | 7.20 | 5.00 | 11.90 | +0.53 | +7.95% | 1 | 19 | 109.18% |
© 2022 Yahoo. Alle Rechte vorbehalten.
