Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.170,52 -45,50 (-0,28%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:55.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221209C00055000 | 2022-12-02 1:50PM EST | 2022-12-09 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 30 | 143 | 235.94% |
| GME221216C00055000 | 2022-12-02 11:58AM EST | 2022-12-16 | 0.12 | 0.07 | 0.13 | -0.03 | -20.00% | 52 | 603 | 180.08% |
| GME230120C00055000 | 2022-12-02 3:50PM EST | 2023-01-20 | 0.54 | 0.48 | 0.57 | -0.02 | -3.57% | 7 | 828 | 127.73% |
| GME230217C00055000 | 2022-11-30 9:55AM EST | 2023-02-17 | 0.83 | 0.79 | 0.92 | 0.00 | - | 3 | 250 | 114.45% |
| GME230317C00055000 | 2022-11-17 1:16PM EST | 2023-03-17 | 1.78 | 1.12 | 1.31 | 0.00 | - | 1 | 86 | 107.86% |
| GME230421C00055000 | 2022-12-02 1:55PM EST | 2023-04-21 | 1.80 | 1.56 | 1.81 | +0.09 | +5.26% | 1 | 80 | 103.17% |
| GME230519C00055000 | 2022-10-18 8:30AM EST | 2023-05-19 | 2.89 | 2.27 | 2.61 | 0.00 | - | 4 | 2 | 106.93% |
| GME230616C00055000 | 2022-11-30 1:43PM EST | 2023-06-16 | 2.30 | 2.22 | 2.52 | 0.00 | - | 1 | 66 | 97.90% |
| GME230721C00055000 | 2022-12-01 3:16PM EST | 2023-07-21 | 2.70 | 2.02 | 3.20 | 0.00 | - | 22 | 82 | 93.43% |
| GME230818C00055000 | 2022-11-18 10:34AM EST | 2023-08-18 | 3.55 | 2.30 | 3.65 | 0.00 | - | 2 | 7 | 92.75% |
| GME231215C00055000 | 2022-11-08 2:16PM EST | 2023-12-15 | 3.55 | 3.15 | 5.15 | 0.00 | - | 10 | 2 | 88.18% |
| GME240119C00055000 | 2022-11-11 11:11AM EST | 2024-01-19 | 4.25 | 3.75 | 5.20 | 0.00 | - | 25 | 94 | 87.28% |
| GME250117C00055000 | 2022-11-07 2:37PM EST | 2025-01-17 | 6.85 | 7.10 | 8.00 | 0.00 | - | 1 | 11 | 83.01% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME221216P00055000 | 2022-12-02 10:40AM EST | 2022-12-16 | 28.05 | 27.35 | 28.20 | -0.35 | -1.23% | 1 | 42 | 217.19% |
| GME230120P00055000 | 2022-11-29 2:38PM EST | 2023-01-20 | 30.02 | 28.05 | 28.75 | 0.00 | - | 14 | 295 | 146.88% |
| GME230217P00055000 | 2022-12-02 10:40AM EST | 2023-02-17 | 29.20 | 28.50 | 29.25 | -2.08 | -6.65% | 1 | 64 | 131.49% |
| GME230317P00055000 | 2022-11-02 10:41AM EST | 2023-03-17 | 29.85 | 29.05 | 30.00 | 0.00 | - | 30 | 11 | 127.30% |
| GME230421P00055000 | 2022-07-27 11:41AM EST | 2023-04-21 | 30.90 | 28.70 | 30.80 | 0.00 | - | 10 | 3 | 114.21% |
| GME230616P00055000 | 2022-10-21 8:47AM EST | 2023-06-16 | 33.84 | 30.80 | 31.85 | 0.00 | - | 12 | 12 | 118.63% |
| GME230818P00055000 | 2022-06-08 1:48PM EST | 2023-08-18 | 15.77 | 14.20 | 17.60 | 0.00 | - | 2 | 2 | 0.00% |
| GME231215P00055000 | 2022-07-20 2:05PM EST | 2023-12-15 | 16.23 | 32.95 | 35.30 | 0.00 | - | 140 | 520 | 111.04% |
| GME240119P00055000 | 2022-09-29 10:25AM EST | 2024-01-19 | 34.95 | 32.30 | 34.65 | 0.00 | - | 7 | 548 | 100.64% |
| GME250117P00055000 | 2022-09-28 9:43AM EST | 2025-01-17 | 36.21 | 35.05 | 37.40 | 0.00 | - | 4 | 20 | 90.58% |
