Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
26.445,25 +337,60 (+1,29%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
19.989,01 +176,35 (+0,89%) CMC Crypto 200
443,65 +8,13 (+1,87%) 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:90.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00090000 | 2022-06-24 9:30AM EDT | 2022-07-08 | 52.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220715C00090000 | 2022-07-06 12:17PM EDT | 2022-07-15 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME220722C00090000 | 2022-07-06 12:12PM EDT | 2022-07-22 | 25.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME220729C00090000 | 2022-06-30 3:11PM EDT | 2022-07-29 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220805C00090000 | 2022-07-06 2:10PM EDT | 2022-08-05 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220819C00090000 | 2022-07-05 3:19PM EDT | 2022-08-19 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME221021C00090000 | 2022-06-24 2:30PM EDT | 2022-10-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230120C00090000 | 2022-07-06 3:23PM EDT | 2023-01-20 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230421C00090000 | 2022-06-23 12:26PM EDT | 2023-04-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME230818C00090000 | 2022-06-15 12:06PM EDT | 2023-08-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME231215C00090000 | 2022-06-17 12:23PM EDT | 2023-12-15 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240119C00090000 | 2022-06-22 10:28AM EDT | 2024-01-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00090000 | 2022-07-06 3:10PM EDT | 2022-07-08 | 0.12 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| GME220715P00090000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| GME220722P00090000 | 2022-07-06 3:01PM EDT | 2022-07-22 | 1.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| GME220729P00090000 | 2022-07-06 1:32PM EDT | 2022-07-29 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GME220805P00090000 | 2022-07-06 12:24PM EDT | 2022-08-05 | 4.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME220812P00090000 | 2022-07-05 3:01PM EDT | 2022-08-12 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GME220819P00090000 | 2022-07-06 2:41PM EDT | 2022-08-19 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GME220916P00090000 | 2022-07-06 11:14AM EDT | 2022-09-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME221021P00090000 | 2022-07-06 10:11AM EDT | 2022-10-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME230120P00090000 | 2022-07-06 11:44AM EDT | 2023-01-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME230421P00090000 | 2022-06-16 12:24PM EDT | 2023-04-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME230818P00090000 | 2022-06-23 3:04PM EDT | 2023-08-18 | 36.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GME231215P00090000 | 2022-06-02 3:34PM EDT | 2023-12-15 | 39.98 | 37.55 | 44.30 | 0.00 | - | 1 | 1 | 117.34% |
| GME240119P00090000 | 2022-07-06 11:30AM EDT | 2024-01-19 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
