Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
26.490,99 +383,34 (+1,47%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.033,91 +89,78 (+0,45%) CMC Crypto 200
444,19 +8,67 (+1,99%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00080000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 55.77 | 33.00 | 40.00 | 0.00 | - | 1 | 1 | 488.67% |
| GME220715C00080000 | 2022-07-01 3:08PM EDT | 2022-07-15 | 42.50 | 35.30 | 39.15 | 0.00 | - | 3 | 33 | 203.52% |
| GME220722C00080000 | 2022-07-05 9:33AM EDT | 2022-07-22 | 40.20 | 35.35 | 39.00 | 0.00 | - | 3 | 5 | 148.73% |
| GME220729C00080000 | 2022-07-01 1:32PM EDT | 2022-07-29 | 41.61 | 35.55 | 39.55 | 0.00 | - | 2 | 4 | 73.24% |
| GME220819C00080000 | 2022-07-05 3:19PM EDT | 2022-08-19 | 41.71 | 36.55 | 40.15 | 0.00 | - | 1 | 4 | 77.98% |
| GME221021C00080000 | 2022-07-06 10:16AM EDT | 2022-10-21 | 42.00 | 40.65 | 43.50 | -11.55 | -21.57% | 2 | 60 | 82.72% |
| GME230120C00080000 | 2022-07-06 10:26AM EDT | 2023-01-20 | 44.70 | 44.00 | 48.30 | -4.95 | -9.97% | 7 | 190 | 80.33% |
| GME230421C00080000 | 2022-06-28 10:59AM EDT | 2023-04-21 | 56.85 | 47.00 | 51.85 | 0.00 | - | 2 | 6 | 78.47% |
| GME231215C00080000 | 2022-06-15 3:27PM EDT | 2023-12-15 | 66.49 | 53.75 | 59.65 | 0.00 | - | 4 | 0 | 77.17% |
| GME240119C00080000 | 2022-06-23 9:39AM EDT | 2024-01-19 | 80.00 | 54.60 | 60.55 | 0.00 | - | 1 | 12 | 76.94% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00080000 | 2022-07-06 3:34PM EDT | 2022-07-08 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 207 | 502 | 228.13% |
| GME220715P00080000 | 2022-07-06 3:48PM EDT | 2022-07-15 | 0.35 | 0.29 | 0.50 | -0.08 | -18.60% | 96 | 1,868 | 143.55% |
| GME220722P00080000 | 2022-07-06 1:36PM EDT | 2022-07-22 | 1.06 | 0.66 | 1.06 | +0.21 | +24.71% | 65 | 92 | 127.25% |
| GME220729P00080000 | 2022-07-06 11:31AM EDT | 2022-07-29 | 2.00 | 1.70 | 1.85 | +0.35 | +21.21% | 2 | 128 | 128.52% |
| GME220805P00080000 | 2022-07-06 3:49PM EDT | 2022-08-05 | 2.53 | 2.23 | 2.99 | 0.00 | - | 8 | 32 | 126.83% |
| GME220812P00080000 | 2022-07-06 2:47PM EDT | 2022-08-12 | 3.50 | 3.10 | 3.85 | -0.06 | -1.69% | 5 | 1 | 126.05% |
| GME220819P00080000 | 2022-07-06 2:53PM EDT | 2022-08-19 | 4.59 | 4.15 | 4.95 | +0.09 | +2.00% | 19 | 150 | 127.95% |
| GME220916P00080000 | 2022-07-05 10:50AM EDT | 2022-09-16 | 7.80 | 7.75 | 8.85 | 0.00 | - | 2 | 9 | 130.08% |
| GME221021P00080000 | 2022-07-05 12:46PM EDT | 2022-10-21 | 12.00 | 11.40 | 12.85 | +1.00 | +9.09% | 1 | 364 | 129.76% |
| GME230120P00080000 | 2022-07-05 11:29AM EDT | 2023-01-20 | 19.60 | 18.55 | 20.85 | +0.48 | +2.51% | 1 | 1,113 | 127.77% |
| GME230421P00080000 | 2022-06-21 11:52AM EDT | 2023-04-21 | 25.80 | 24.15 | 27.80 | 0.00 | - | 4 | 8 | 128.14% |
| GME230818P00080000 | 2022-07-05 10:24AM EDT | 2023-08-18 | 29.35 | 29.65 | 33.45 | 0.00 | - | 4 | 4 | 125.16% |
| GME231215P00080000 | 2022-05-27 9:30AM EDT | 2023-12-15 | 32.00 | 29.75 | 37.10 | 0.00 | - | 1 | 3 | 115.42% |
| GME240119P00080000 | 2022-07-01 12:44PM EDT | 2024-01-19 | 35.43 | 34.90 | 38.60 | 0.00 | - | 1 | 21 | 121.09% |
© 2022 Yahoo. Alle Rechte vorbehalten.
