Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.917,94 +495,24 (+1,95%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230421C00040000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.38 | 0.35 | 0.39 | +0.07 | +22.58% | 1,067 | 4,292 | 131.06% |
| GME230519C00040000 | 2023-03-24 3:48PM EDT | 2023-05-19 | 0.59 | 0.58 | 0.76 | +0.10 | +20.41% | 154 | 1,431 | 107.18% |
| GME230616C00040000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 0.95 | 0.87 | 1.00 | +0.21 | +28.38% | 63 | 777 | 96.39% |
| GME230721C00040000 | 2023-03-24 3:46PM EDT | 2023-07-21 | 1.16 | 1.03 | 1.27 | +0.20 | +20.83% | 2 | 161 | 86.43% |
| GME230818C00040000 | 2023-03-24 10:38AM EDT | 2023-08-18 | 1.22 | 1.20 | 1.54 | +0.05 | +4.27% | 44 | 5,264 | 82.57% |
| GME230915C00040000 | 2023-03-24 3:35PM EDT | 2023-09-15 | 1.66 | 1.53 | 1.92 | +0.26 | +18.57% | 27 | 281 | 82.32% |
| GME231020C00040000 | 2023-03-24 9:32AM EDT | 2023-10-20 | 1.86 | 1.67 | 2.08 | +0.26 | +16.25% | 1 | 257 | 77.59% |
| GME231117C00040000 | 2023-03-23 2:19PM EDT | 2023-11-17 | 1.80 | 1.80 | 2.26 | 0.00 | - | 47 | 3,077 | 75.22% |
| GME231215C00040000 | 2023-03-24 2:10PM EDT | 2023-12-15 | 2.15 | 2.00 | 2.47 | -0.43 | -16.67% | 5 | 565 | 74.02% |
| GME240119C00040000 | 2023-03-24 3:41PM EDT | 2024-01-19 | 2.38 | 2.35 | 2.50 | +0.22 | +10.19% | 41 | 6,848 | 72.02% |
| GME250117C00040000 | 2023-03-24 3:27PM EDT | 2025-01-17 | 4.80 | 4.00 | 4.80 | +1.00 | +26.32% | 3 | 433 | 64.45% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230421P00040000 | 2023-03-22 10:12AM EDT | 2023-04-21 | 17.05 | 16.45 | 17.15 | 0.00 | - | 19 | 203 | 159.86% |
| GME230519P00040000 | 2023-03-22 9:33AM EDT | 2023-05-19 | 16.12 | 17.00 | 17.80 | 0.00 | - | 2 | 87 | 134.86% |
| GME230616P00040000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 17.96 | 17.40 | 18.45 | +0.26 | +1.47% | 10 | 10 | 123.93% |
| GME230721P00040000 | 2023-03-22 11:48AM EDT | 2023-07-21 | 17.85 | 17.95 | 18.95 | 0.00 | - | 12 | 111 | 114.94% |
| GME230818P00040000 | 2023-03-24 12:45PM EDT | 2023-08-18 | 19.50 | 18.35 | 19.35 | -4.16 | -17.58% | 1 | 64 | 110.57% |
| GME230915P00040000 | 2023-03-01 1:22PM EDT | 2023-09-15 | 22.75 | 18.75 | 19.80 | 0.00 | - | 2 | 50 | 108.13% |
| GME231020P00040000 | 2023-03-22 10:39AM EDT | 2023-10-20 | 19.01 | 19.15 | 20.25 | 0.00 | - | 5 | 14 | 104.76% |
| GME231117P00040000 | 2023-02-28 12:44PM EDT | 2023-11-17 | 22.80 | 19.55 | 20.60 | 0.00 | - | 2 | 94 | 103.37% |
| GME231215P00040000 | 2023-03-23 10:52AM EDT | 2023-12-15 | 20.00 | 19.65 | 21.05 | 0.00 | - | 20 | 211 | 101.20% |
| GME240119P00040000 | 2023-03-24 12:35PM EDT | 2024-01-19 | 21.15 | 20.05 | 21.30 | -0.75 | -3.42% | 5 | 984 | 98.90% |
| GME250117P00040000 | 2023-03-10 1:48PM EDT | 2025-01-17 | 26.05 | 21.85 | 24.95 | 0.00 | - | 4 | 75 | 87.70% |
