Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
28.065,94 +283,01 (+1,02%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.932,14 -12,45 (-0,05%) CMC Crypto 200
617,39 -1,85 (-0,30%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331C00032000 | 2023-03-30 1:09PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 96 | 1,369 | 256.25% |
| GME230406C00032000 | 2023-03-30 2:38PM EDT | 2023-04-06 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 16 | 451 | 129.69% |
| GME230414C00032000 | 2023-03-30 11:38AM EDT | 2023-04-14 | 0.12 | 0.08 | 0.11 | -0.05 | -29.41% | 68 | 321 | 100.78% |
| GME230421C00032000 | 2023-03-30 3:05PM EDT | 2023-04-21 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 71 | 1,020 | 91.41% |
| GME230428C00032000 | 2023-03-30 11:42AM EDT | 2023-04-28 | 0.25 | 0.18 | 0.25 | -0.05 | -16.67% | 1 | 66 | 86.33% |
| GME230505C00032000 | 2023-03-30 11:43AM EDT | 2023-05-05 | 0.38 | 0.27 | 0.39 | -0.15 | -28.30% | 53 | 3 | 86.33% |
| GME230616C00032000 | 2023-03-28 3:45PM EDT | 2023-06-16 | 1.34 | 0.93 | 1.01 | 0.00 | - | 5 | 240 | 82.42% |
| GME230721C00032000 | 2023-03-29 3:56PM EDT | 2023-07-21 | 1.43 | 1.35 | 1.45 | 0.00 | - | 2 | 64 | 79.10% |
| GME230915C00032000 | 2023-03-27 1:18PM EDT | 2023-09-15 | 2.43 | 1.74 | 2.25 | 0.00 | - | 2 | 51 | 75.73% |
| GME231020C00032000 | 2023-03-28 3:10PM EDT | 2023-10-20 | 2.89 | 1.95 | 2.57 | 0.00 | - | 1 | 4 | 73.22% |
| GME231117C00032000 | 2023-03-29 9:46AM EDT | 2023-11-17 | 2.98 | 2.14 | 2.73 | 0.00 | - | 1 | 93 | 71.26% |
| GME240419C00032000 | 2023-03-28 12:06PM EDT | 2024-04-19 | 3.85 | 1.83 | 5.25 | 0.00 | - | 1 | 7 | 67.58% |
| GME250117C00032000 | 2023-03-29 3:15PM EDT | 2025-01-17 | 4.85 | 3.85 | 5.55 | 0.00 | - | 4 | 95 | 61.38% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230331P00032000 | 2023-03-28 9:41AM EDT | 2023-03-31 | 8.91 | 9.20 | 9.90 | 0.00 | - | 3 | 13 | 348.44% |
| GME230406P00032000 | 2023-03-28 9:58AM EDT | 2023-04-06 | 9.60 | 9.20 | 10.00 | 0.00 | - | 5 | 5 | 149.22% |
| GME230414P00032000 | 2023-03-23 12:14PM EDT | 2023-04-14 | 9.70 | 9.40 | 10.05 | 0.00 | - | - | 5 | 121.48% |
| GME230616P00032000 | 2023-03-24 3:01PM EDT | 2023-06-16 | 10.84 | 10.75 | 11.40 | 0.00 | - | 1 | 5 | 100.20% |
| GME230915P00032000 | 2023-03-22 11:22AM EDT | 2023-09-15 | 12.25 | 12.20 | 13.00 | 0.00 | - | 1 | 20 | 94.82% |
| GME231020P00032000 | 2023-03-22 11:38AM EDT | 2023-10-20 | 12.45 | 12.70 | 13.45 | 0.00 | - | 36 | 37 | 93.53% |
| GME231117P00032000 | 2023-03-22 1:22PM EDT | 2023-11-17 | 12.97 | 13.00 | 13.80 | 0.00 | - | - | 5 | 92.29% |
| GME250117P00032000 | 2023-02-09 11:53AM EDT | 2025-01-17 | 18.23 | 17.90 | 20.50 | 0.00 | - | 1 | 3 | 104.40% |
