Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
27.263,44 -258,82 (-0,94%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.621,98 +168,68 (+0,54%) CMC Crypto 200
829,72 +587,04 (+241,90%) 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:90.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128C00090000 | 2022-01-21 3:43PM EST | 2022-01-28 | 20.85 | 17.90 | 21.50 | +0.50 | +2.46% | 60 | 6 | 204.35% |
| GME220204C00090000 | 2022-01-21 10:56AM EST | 2022-02-04 | 17.05 | 17.55 | 22.95 | +17.05 | -15.00% | 12 | 3 | 141.75% |
| GME220211C00090000 | 2022-01-21 1:44PM EST | 2022-02-11 | 19.28 | 20.40 | 24.25 | +19.28 | - | 6 | 0 | 140.53% |
| GME220218C00090000 | 2022-01-21 11:58AM EST | 2022-02-18 | 18.29 | 22.25 | 25.65 | +18.29 | -24.74% | 3 | 15 | 137.94% |
| GME220225C00090000 | 2022-01-21 10:28AM EST | 2022-02-25 | 16.17 | 22.45 | 27.05 | +16.17 | -28.13% | 1 | 1 | 130.08% |
| GME220304C00090000 | 2022-01-21 10:42AM EST | 2022-03-04 | 19.06 | 23.05 | 28.00 | +19.06 | -25.40% | 1 | 2 | 124.83% |
| GME220318C00090000 | 2022-01-21 2:33PM EST | 2022-03-18 | 27.20 | 25.25 | 29.80 | -1.50 | -5.23% | 7 | 10 | 122.11% |
| GME220414C00090000 | 2022-01-20 12:05PM EST | 2022-04-14 | 32.00 | 28.90 | 33.35 | 0.00 | - | 2 | 45 | 121.03% |
| GME220520C00090000 | 2022-01-21 2:33PM EST | 2022-05-20 | 34.00 | 31.75 | 36.40 | -4.30 | -11.23% | 5 | 1 | 115.22% |
| GME220617C00090000 | 2022-01-21 2:58PM EST | 2022-06-17 | 37.00 | 32.85 | 39.45 | -0.60 | -1.60% | 2 | 124 | 112.71% |
| GME220715C00090000 | 2022-01-21 10:00AM EST | 2022-07-15 | 30.25 | 34.75 | 42.60 | -24.75 | -45.00% | 4 | 1 | 113.52% |
| GME230120C00090000 | 2022-01-21 3:53PM EST | 2023-01-20 | 47.34 | 44.30 | 51.80 | -2.21 | -4.46% | 72 | 609 | 105.74% |
| GME240119C00090000 | 2022-01-07 11:33AM EST | 2024-01-19 | 88.00 | 52.15 | 66.50 | 0.00 | - | 4 | 11 | 99.66% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220128P00090000 | 2022-01-21 3:59PM EST | 2022-01-28 | 2.88 | 2.68 | 3.25 | +0.38 | +15.20% | 4,757 | 767 | 193.65% |
| GME220204P00090000 | 2022-01-21 3:58PM EST | 2022-02-04 | 4.40 | 4.00 | 4.90 | +0.48 | +12.24% | 361 | 250 | 151.47% |
| GME220211P00090000 | 2022-01-21 3:54PM EST | 2022-02-11 | 5.70 | 5.00 | 6.45 | +1.05 | +22.58% | 63 | 47 | 137.40% |
| GME220218P00090000 | 2022-01-21 3:37PM EST | 2022-02-18 | 6.72 | 6.45 | 7.20 | +0.05 | +0.75% | 364 | 399 | 129.63% |
| GME220225P00090000 | 2022-01-21 2:40PM EST | 2022-02-25 | 7.20 | 7.05 | 8.80 | +0.92 | +14.65% | 10 | 116 | 125.66% |
| GME220304P00090000 | 2022-01-21 1:42PM EST | 2022-03-04 | 8.65 | 8.00 | 10.05 | +0.30 | +3.59% | 1 | 7 | 123.63% |
| GME220318P00090000 | 2022-01-21 3:40PM EST | 2022-03-18 | 10.67 | 9.40 | 12.45 | +0.17 | +1.62% | 115 | 191 | 120.36% |
| GME220414P00090000 | 2022-01-21 2:17PM EST | 2022-04-14 | 13.38 | 13.00 | 15.05 | -0.77 | -5.44% | 1,164 | 579 | 116.66% |
| GME220520P00090000 | 2022-01-21 1:42PM EST | 2022-05-20 | 17.16 | 15.20 | 18.00 | +2.21 | +14.78% | 44 | 11 | 109.74% |
| GME220617P00090000 | 2022-01-21 12:13PM EST | 2022-06-17 | 20.50 | 18.05 | 20.40 | +1.63 | +8.64% | 12 | 121 | 110.22% |
| GME220715P00090000 | 2022-01-21 3:48PM EST | 2022-07-15 | 22.15 | 20.50 | 22.15 | +2.15 | +10.75% | 8 | 10 | 109.47% |
| GME230120P00090000 | 2022-01-18 12:08PM EST | 2023-01-20 | 28.35 | 28.30 | 33.85 | 0.00 | - | 2 | 62 | 103.93% |
| GME240119P00090000 | 2022-01-20 12:06PM EST | 2024-01-19 | 33.75 | 36.45 | 45.70 | 0.00 | - | 1 | 4 | 95.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
