Deutsche Märkte öffnen in 8 Stunden 54 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.143,21 -168,61 (-0,64%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230324C00030000 | 2023-03-20 3:44PM EDT | 2023-03-24 | 0.06 | 0.07 | 0.08 | -0.10 | -62.50% | 256 | 1,432 | 259.38% |
| GME230331C00030000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 165 | 908 | 200.39% |
| GME230406C00030000 | 2023-03-20 3:23PM EDT | 2023-04-06 | 0.24 | 0.24 | 0.30 | +0.04 | +20.00% | 132 | 264 | 175.98% |
| GME230414C00030000 | 2023-03-20 3:23PM EDT | 2023-04-14 | 0.32 | 0.30 | 0.40 | +0.05 | +18.52% | 125 | 82 | 155.86% |
| GME230421C00030000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 0.39 | 0.39 | 0.41 | -0.05 | -11.36% | 1,093 | 6,779 | 143.16% |
| GME230428C00030000 | 2023-03-20 3:41PM EDT | 2023-04-28 | 0.40 | 0.38 | 0.49 | -0.10 | -20.00% | 28 | 126 | 132.81% |
| GME230519C00030000 | 2023-03-20 3:57PM EDT | 2023-05-19 | 0.56 | 0.56 | 0.66 | -0.04 | -6.67% | 453 | 1,427 | 118.26% |
| GME230616C00030000 | 2023-03-20 2:51PM EDT | 2023-06-16 | 0.77 | 0.75 | 0.86 | -0.03 | -3.75% | 52 | 835 | 106.64% |
| GME230721C00030000 | 2023-03-20 3:55PM EDT | 2023-07-21 | 1.06 | 0.89 | 1.05 | +0.22 | +26.19% | 25 | 239 | 96.09% |
| GME230818C00030000 | 2023-03-20 12:47PM EDT | 2023-08-18 | 1.10 | 0.97 | 1.23 | 0.00 | - | 31 | 373 | 90.63% |
| GME230915C00030000 | 2023-03-20 11:42AM EDT | 2023-09-15 | 1.35 | 1.15 | 1.45 | +0.10 | +8.00% | 1 | 160 | 88.53% |
| GME231020C00030000 | 2023-03-15 10:34AM EDT | 2023-10-20 | 1.20 | 1.32 | 1.61 | 0.00 | - | 3 | 217 | 84.81% |
| GME231117C00030000 | 2023-03-15 1:42PM EDT | 2023-11-17 | 1.40 | 1.46 | 1.76 | 0.00 | - | 3 | 773 | 82.81% |
| GME231215C00030000 | 2023-03-20 2:50PM EDT | 2023-12-15 | 1.67 | 1.57 | 1.89 | +0.02 | +1.21% | 41 | 1,390 | 80.76% |
| GME240119C00030000 | 2023-03-20 3:50PM EDT | 2024-01-19 | 1.95 | 1.75 | 1.96 | +0.05 | +2.63% | 86 | 3,560 | 78.27% |
| GME250117C00030000 | 2023-03-20 2:18PM EDT | 2025-01-17 | 3.35 | 3.05 | 4.10 | -0.20 | -5.63% | 1 | 676 | 72.49% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230324P00030000 | 2023-03-06 11:39AM EDT | 2023-03-24 | 11.20 | 12.90 | 13.65 | 0.00 | - | - | 3 | 292.19% |
| GME230331P00030000 | 2023-03-09 12:59PM EDT | 2023-03-31 | 12.26 | 13.05 | 13.70 | 0.00 | - | 3 | 23 | 210.94% |
| GME230421P00030000 | 2023-03-20 3:03PM EDT | 2023-04-21 | 13.70 | 13.45 | 14.00 | -0.53 | -3.72% | 3 | 153 | 159.67% |
| GME230519P00030000 | 2023-03-14 10:05AM EDT | 2023-05-19 | 13.70 | 13.65 | 14.30 | 0.00 | - | 2 | 73 | 130.86% |
| GME230616P00030000 | 2023-03-20 11:15AM EDT | 2023-06-16 | 14.15 | 14.00 | 14.55 | -0.46 | -3.15% | 4 | 1,214 | 120.22% |
| GME230721P00030000 | 2023-03-15 2:06PM EDT | 2023-07-21 | 15.35 | 14.30 | 14.90 | 0.00 | - | 11 | 8 | 111.82% |
| GME230818P00030000 | 2023-02-23 11:14AM EDT | 2023-08-18 | 12.90 | 14.50 | 15.15 | 0.00 | - | 2,000 | 2,069 | 106.98% |
| GME230915P00030000 | 2023-03-16 10:20AM EDT | 2023-09-15 | 15.90 | 14.80 | 15.45 | 0.00 | - | 12 | 42 | 105.32% |
| GME231020P00030000 | 2023-03-02 4:10PM EDT | 2023-10-20 | 14.56 | 15.05 | 15.70 | 0.00 | - | 10 | 53 | 101.56% |
| GME231117P00030000 | 2023-01-19 2:59PM EDT | 2023-11-17 | 15.54 | 12.40 | 13.50 | 0.00 | - | 28 | 18 | 51.76% |
| GME231215P00030000 | 2023-03-20 2:24PM EDT | 2023-12-15 | 16.00 | 15.45 | 16.30 | -0.17 | -1.05% | 1 | 229 | 99.49% |
| GME240119P00030000 | 2023-03-15 9:30AM EDT | 2024-01-19 | 16.70 | 15.70 | 16.55 | 0.00 | - | 2 | 989 | 97.78% |
| GME250117P00030000 | 2023-03-16 10:46AM EDT | 2025-01-17 | 17.95 | 17.50 | 19.25 | 0.00 | - | 12 | 65 | 90.92% |
