Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
27.522,26 -250,64 (-0,90%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.971,50 +859,48 (+2,76%) CMC Crypto 200
870,86 +628,18 (+258,85%) 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:80.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00080000 | 2022-01-21 3:27PM EST | 2022-01-28 | 28.51 | 26.40 | 30.80 | +28.51 | -15.87% | 25 | 1 | 224.41% |
| GME220204C00080000 | 2022-01-21 1:03PM EST | 2022-02-04 | 24.00 | 27.50 | 32.05 | +24.00 | -30.30% | 5 | 17 | 178.47% |
| GME220218C00080000 | 2022-01-21 11:47AM EST | 2022-02-18 | 24.05 | 28.30 | 33.30 | +24.05 | - | 5 | 104 | 138.16% |
| GME220225C00080000 | 2022-01-21 11:56AM EST | 2022-02-25 | 25.00 | 29.40 | 34.35 | +25.00 | - | 1 | 0 | 135.79% |
| GME220304C00080000 | 2022-01-21 10:42AM EST | 2022-03-04 | 25.31 | 30.20 | 35.65 | +25.31 | -21.18% | 1 | 3 | 134.47% |
| GME220318C00080000 | 2022-01-21 10:08AM EST | 2022-03-18 | 25.92 | 32.00 | 36.50 | -9.18 | -26.15% | 2 | 6 | 127.55% |
| GME220414C00080000 | 2022-01-21 3:18PM EST | 2022-04-14 | 37.05 | 34.90 | 39.15 | -0.45 | -1.20% | 18 | 19 | 123.44% |
| GME220520C00080000 | 2022-01-21 1:58PM EST | 2022-05-20 | 37.75 | 37.15 | 42.25 | -15.80 | -29.51% | 2 | 1 | 117.80% |
| GME220617C00080000 | 2022-01-21 3:42PM EST | 2022-06-17 | 41.94 | 37.00 | 44.50 | +1.14 | +2.79% | 12 | 157 | 111.11% |
| GME220715C00080000 | 2022-01-06 9:30AM EST | 2022-07-15 | 66.00 | 40.05 | 47.95 | 0.00 | - | 3 | 12 | 116.53% |
| GME230120C00080000 | 2022-01-19 11:43AM EST | 2023-01-20 | 49.50 | 47.25 | 56.75 | 0.00 | - | 2 | 88 | 106.18% |
| GME240119C00080000 | 2022-01-18 10:08AM EST | 2024-01-19 | 64.03 | 55.40 | 72.45 | 0.00 | - | 1 | 6 | 103.82% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00080000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.59 | 1.47 | 1.82 | +0.48 | +43.24% | 4,263 | 931 | 202.54% |
| GME220204P00080000 | 2022-01-21 3:58PM EST | 2022-02-04 | 2.70 | 2.55 | 2.75 | +0.72 | +36.36% | 288 | 213 | 161.91% |
| GME220211P00080000 | 2022-01-21 3:16PM EST | 2022-02-11 | 3.45 | 3.10 | 3.90 | +0.73 | +26.84% | 24 | 48 | 145.31% |
| GME220218P00080000 | 2022-01-21 3:57PM EST | 2022-02-18 | 4.32 | 4.05 | 4.55 | +0.52 | +13.68% | 261 | 478 | 136.28% |
| GME220225P00080000 | 2022-01-21 2:17PM EST | 2022-02-25 | 4.35 | 4.50 | 5.65 | -0.30 | -6.45% | 11 | 31 | 130.69% |
| GME220304P00080000 | 2022-01-21 12:54PM EST | 2022-03-04 | 5.98 | 4.70 | 6.60 | +1.23 | +25.89% | 14 | 14 | 125.07% |
| GME220318P00080000 | 2022-01-21 2:42PM EST | 2022-03-18 | 6.73 | 6.80 | 7.65 | +0.03 | +0.45% | 74 | 681 | 121.85% |
| GME220414P00080000 | 2022-01-21 3:58PM EST | 2022-04-14 | 10.50 | 9.60 | 10.50 | +1.00 | +10.53% | 128 | 609 | 119.30% |
| GME220520P00080000 | 2022-01-21 2:22PM EST | 2022-05-20 | 12.25 | 10.15 | 13.20 | +1.45 | +13.43% | 11 | 366 | 108.56% |
| GME220617P00080000 | 2022-01-21 3:13PM EST | 2022-06-17 | 14.59 | 13.50 | 15.55 | +1.59 | +12.23% | 63 | 1,463 | 111.79% |
| GME220715P00080000 | 2022-01-21 2:16PM EST | 2022-07-15 | 15.45 | 15.05 | 19.25 | -0.25 | -1.59% | 8 | 1,423 | 114.33% |
| GME230120P00080000 | 2022-01-21 12:47PM EST | 2023-01-20 | 25.50 | 21.75 | 27.00 | +1.50 | +6.25% | 25 | 175 | 102.11% |
| GME240119P00080000 | 2022-01-14 12:43PM EST | 2024-01-19 | 31.85 | 26.45 | 38.60 | 0.00 | - | 2 | 2 | 91.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
