Deutsche Märkte geschlossen
DAX
15.933,72 +50,48 (+0,32%) Euro Stoxx 50
4.302,14 +29,95 (+0,70%) Dow Jones 30
35.911,81 -201,79 (-0,56%) Gold
1.818,70 +2,20 (+0,12%) EUR/USD
1,1413 -0,0003 (-0,02%) BTC-EUR
36.928,46 -1.086,71 (-2,86%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121C00000500 | 2022-01-13 2:41PM EST | 0.50 | 123.50 | 112.80 | 119.40 | 0.00 | - | 2 | 6 | 0.00% |
| GME220121C00001000 | 2022-01-06 12:11PM EST | 1.00 | 133.25 | 112.30 | 118.55 | 0.00 | - | 2 | 3 | 0.00% |
| GME220121C00001500 | 2021-11-10 7:00AM EST | 1.50 | 306.50 | 155.20 | 159.35 | 0.00 | - | 1,500 | 0 | 0.00% |
| GME220121C00002000 | 2021-11-10 7:00AM EST | 2.00 | 198.86 | 154.70 | 158.85 | 0.00 | - | 2 | 1 | 0.00% |
| GME220121C00002500 | 2021-11-10 7:00AM EST | 2.50 | 129.35 | 154.20 | 158.35 | 0.00 | - | 160 | 0 | 0.00% |
| GME220121C00003000 | 2021-10-26 10:25AM EST | 3.00 | 172.47 | 195.20 | 199.60 | 0.00 | - | 1 | 0 | 0.00% |
| GME220121C00003500 | 2021-11-10 7:00AM EST | 3.50 | 160.90 | 153.20 | 157.60 | 0.00 | - | 5 | 3 | 0.00% |
| GME220121C00004000 | 2021-11-10 7:00AM EST | 4.00 | 198.45 | 152.70 | 157.10 | 0.00 | - | 3 | 3 | 0.00% |
| GME220121C00004500 | 2021-12-27 12:38PM EST | 4.50 | 143.61 | 108.80 | 113.80 | 0.00 | - | 31 | 52 | 2,192.19% |
| GME220121C00005000 | 2021-12-27 12:36PM EST | 5.00 | 142.93 | 108.30 | 113.85 | 0.00 | - | 39 | 216 | 2,318.75% |
| GME220121C00005500 | 2021-11-10 7:00AM EST | 5.50 | 38.00 | 151.20 | 155.40 | 0.00 | - | 1 | 4 | 0.00% |
| GME220121C00007000 | 2021-10-21 2:06PM EST | 7.00 | 176.00 | 217.00 | 228.20 | 0.00 | - | 2 | 8 | 0.00% |
| GME220121C00010000 | 2022-01-04 12:27PM EST | 10.00 | 135.00 | 103.30 | 108.45 | 0.00 | - | 1 | 88 | 1,528.91% |
| GME220121C00012000 | 2021-11-10 7:00AM EST | 12.00 | 173.63 | 144.80 | 148.90 | 0.00 | - | 1 | 8 | 0.00% |
| GME220121C00015000 | 2022-01-10 2:47PM EST | 15.00 | 113.39 | 98.35 | 104.75 | 0.00 | - | 1 | 1,744 | 1,453.52% |
| GME220121C00017000 | 2021-10-26 12:56PM EST | 17.00 | 162.00 | 181.25 | 185.70 | 0.00 | - | 1 | 21 | 0.00% |
| GME220121C00020000 | 2022-01-07 10:10AM EST | 20.00 | 126.44 | 93.50 | 99.15 | 0.00 | - | 2 | 90 | 1,152.73% |
| GME220121C00022000 | 2022-01-03 11:25AM EST | 22.00 | 132.45 | 91.30 | 95.85 | 0.00 | - | 1 | 38 | 905.86% |
| GME220121C00025000 | 2021-12-07 12:20PM EST | 25.00 | 151.00 | 102.35 | 109.05 | 0.00 | - | 1 | 196 | 2,058.59% |
| GME220121C00027000 | 2022-01-14 12:36PM EST | 27.00 | 87.50 | 86.35 | 91.35 | -43.25 | -33.08% | 1 | 153 | 862.50% |
| GME220121C00030000 | 2022-01-10 2:57PM EST | 30.00 | 97.98 | 83.30 | 88.30 | 0.00 | - | 2 | 618 | 796.48% |
| GME220121C00032000 | 2022-01-10 2:57PM EST | 32.00 | 95.98 | 81.30 | 85.60 | 0.00 | - | 1 | 13 | 672.27% |
| GME220121C00035000 | 2022-01-07 10:49AM EST | 35.00 | 103.40 | 78.30 | 83.10 | 0.00 | - | 1 | 843 | 689.26% |
| GME220121C00037000 | 2022-01-03 3:08PM EST | 37.00 | 116.15 | 76.30 | 80.80 | 0.00 | - | 1 | 93 | 625.98% |
| GME220121C00040000 | 2022-01-14 9:42AM EST | 40.00 | 80.50 | 73.30 | 78.00 | -9.50 | -10.56% | 1 | 445 | 608.20% |
| GME220121C00042000 | 2022-01-10 10:57AM EST | 42.00 | 79.30 | 71.35 | 76.20 | 0.00 | - | 20 | 129 | 602.15% |
| GME220121C00045000 | 2021-12-16 2:45PM EST | 45.00 | 99.88 | 68.60 | 73.50 | 0.00 | - | 1 | 281 | 590.82% |
| GME220121C00047000 | 2022-01-07 10:17AM EST | 47.00 | 100.80 | 66.35 | 71.35 | 0.00 | - | 1 | 91 | 554.88% |
| GME220121C00050000 | 2022-01-10 1:56PM EST | 50.00 | 77.93 | 64.65 | 68.25 | 0.00 | - | 7 | 559 | 513.87% |
| GME220121C00055000 | 2022-01-10 10:14AM EST | 55.00 | 65.00 | 58.40 | 63.25 | 0.00 | - | 2 | 631 | 463.38% |
| GME220121C00060000 | 2022-01-14 2:45PM EST | 60.00 | 54.90 | 54.50 | 58.25 | -14.84 | -21.28% | 22 | 1,905 | 417.48% |
| GME220121C00065000 | 2022-01-14 1:06PM EST | 65.00 | 48.65 | 48.55 | 53.25 | -10.35 | -17.54% | 4 | 166 | 375.20% |
| GME220121C00070000 | 2022-01-14 10:01AM EST | 70.00 | 49.00 | 43.65 | 48.25 | -9.50 | -16.24% | 3 | 203 | 335.94% |
| GME220121C00075000 | 2022-01-13 1:31PM EST | 75.00 | 50.25 | 39.70 | 43.25 | 0.00 | - | 1 | 68 | 299.12% |
| GME220121C00080000 | 2022-01-11 10:53AM EST | 80.00 | 52.17 | 34.70 | 38.25 | 0.00 | - | 1 | 129 | 264.36% |
| GME220121C00085000 | 2021-11-22 11:00AM EST | 85.00 | 154.17 | 67.90 | 72.75 | 0.00 | - | 1 | 262 | 1,234.67% |
| GME220121C00090000 | 2022-01-10 3:51PM EST | 90.00 | 41.25 | 25.15 | 28.70 | 0.00 | - | 2 | 107 | 129.49% |
| GME220121C00095000 | 2022-01-11 10:35AM EST | 95.00 | 37.50 | 21.20 | 23.70 | 0.00 | - | 5 | 75 | 137.01% |
| GME220121C00100000 | 2022-01-14 3:56PM EST | 100.00 | 18.00 | 17.30 | 19.15 | -5.00 | -21.74% | 102 | 970 | 137.74% |
| GME220121C00103000 | 2022-01-14 12:33PM EST | 103.00 | 14.55 | 23.20 | 25.55 | -14.35 | -49.65% | 1 | 1 | 327.44% |
| GME220121C00105000 | 2022-01-14 3:25PM EST | 105.00 | 14.42 | 13.00 | 14.60 | -10.58 | -42.32% | 8 | 126 | 122.85% |
| GME220121C00110000 | 2022-01-14 3:49PM EST | 110.00 | 10.00 | 9.75 | 10.75 | -7.50 | -42.86% | 32 | 107 | 120.73% |
| GME220121C00112000 | 2022-01-13 11:20AM EST | 112.00 | 18.20 | 15.25 | 17.75 | +18.20 | - | 5 | 5 | 264.36% |
| GME220121C00114000 | 2022-01-12 10:32AM EST | 114.00 | 16.80 | 13.75 | 16.00 | +16.80 | - | - | 2 | 251.78% |
| GME220121C00115000 | 2022-01-14 3:58PM EST | 115.00 | 7.00 | 7.00 | 7.75 | -4.50 | -39.13% | 546 | 828 | 120.61% |
| GME220121C00116000 | 2022-01-14 3:59PM EST | 116.00 | 6.80 | 12.15 | 14.35 | -6.00 | -46.88% | 10 | 12 | 238.67% |
| GME220121C00117000 | 2022-01-12 10:32AM EST | 117.00 | 14.50 | 11.55 | 13.80 | +14.50 | - | - | 2 | 236.30% |
| GME220121C00118000 | 2022-01-13 9:59AM EST | 118.00 | 14.30 | 10.75 | 12.60 | +14.30 | - | 2 | 9 | 225.88% |
| GME220121C00119000 | 2022-01-14 3:55PM EST | 119.00 | 5.39 | 10.15 | 11.60 | -4.71 | -46.63% | 5 | 26 | 218.97% |
| GME220121C00120000 | 2022-01-14 3:59PM EST | 120.00 | 5.20 | 5.00 | 5.30 | -3.80 | -42.22% | 1,036 | 243 | 121.24% |
| GME220121C00121000 | 2022-01-14 3:50PM EST | 121.00 | 4.75 | 5.40 | 8.65 | -3.35 | -41.36% | 2 | 3 | 163.09% |
| GME220121C00122000 | 2022-01-12 3:30PM EST | 122.00 | 10.55 | 8.35 | 9.95 | +10.55 | - | - | 2 | 209.28% |
| GME220121C00123000 | 2022-01-14 3:46PM EST | 123.00 | 4.00 | 7.85 | 8.95 | -2.80 | -41.18% | 1 | 3 | 202.34% |
| GME220121C00124000 | 2022-01-13 12:28PM EST | 124.00 | 8.65 | 7.15 | 8.30 | +8.65 | +2,471.43% | 8 | 4 | 196.48% |
| GME220121C00125000 | 2022-01-14 3:59PM EST | 125.00 | 3.62 | 3.45 | 3.80 | -2.63 | -42.08% | 464 | 358 | 124.66% |
| GME220121C00126000 | 2022-01-14 3:59PM EST | 126.00 | 3.35 | 6.35 | 6.85 | -2.15 | -39.09% | 8 | 21 | 188.06% |
| GME220121C00127000 | 2022-01-14 3:59PM EST | 127.00 | 3.16 | 6.00 | 6.55 | -2.01 | -38.88% | 18 | 66 | 187.89% |
| GME220121C00128000 | 2022-01-14 3:57PM EST | 128.00 | 2.90 | 5.50 | 6.05 | -2.24 | -43.58% | 67 | 109 | 184.08% |
| GME220121C00129000 | 2022-01-14 3:56PM EST | 129.00 | 2.68 | 5.20 | 5.65 | -2.07 | -43.58% | 62 | 78 | 182.91% |
| GME220121C00130000 | 2022-01-14 3:59PM EST | 130.00 | 2.70 | 2.58 | 2.70 | -1.90 | -41.30% | 1,248 | 940 | 130.47% |
| GME220121C00131000 | 2022-01-14 3:58PM EST | 131.00 | 2.43 | 4.45 | 4.90 | -1.77 | -42.14% | 50 | 79 | 178.66% |
| GME220121C00132000 | 2022-01-14 3:53PM EST | 132.00 | 2.30 | 4.20 | 4.65 | -1.57 | -40.57% | 51 | 72 | 178.61% |
| GME220121C00133000 | 2022-01-14 3:57PM EST | 133.00 | 2.13 | 3.80 | 4.35 | -1.32 | -38.26% | 30 | 41 | 176.27% |
| GME220121C00134000 | 2022-01-14 3:57PM EST | 134.00 | 2.08 | 3.55 | 3.95 | -1.00 | -32.47% | 20 | 20 | 174.07% |
| GME220121C00135000 | 2022-01-14 3:59PM EST | 135.00 | 2.00 | 1.85 | 2.07 | -1.40 | -41.18% | 434 | 346 | 136.57% |
| GME220121C00136000 | 2022-01-14 3:52PM EST | 136.00 | 1.80 | 1.66 | 2.00 | -1.11 | -38.14% | 33 | 105 | 137.26% |
| GME220121C00137000 | 2022-01-14 3:59PM EST | 137.00 | 1.86 | 1.62 | 1.90 | -1.04 | -35.86% | 67 | 73 | 139.36% |
| GME220121C00138000 | 2022-01-14 3:58PM EST | 138.00 | 1.70 | 1.54 | 1.82 | -0.80 | -32.00% | 36 | 71 | 141.02% |
| GME220121C00139000 | 2022-01-14 3:53PM EST | 139.00 | 1.63 | 1.49 | 1.75 | -0.83 | -33.74% | 40 | 325 | 143.07% |
| GME220121C00140000 | 2022-01-14 3:59PM EST | 140.00 | 1.60 | 1.55 | 1.64 | -0.90 | -36.00% | 531 | 1,460 | 146.09% |
| GME220121C00141000 | 2022-01-14 3:59PM EST | 141.00 | 1.55 | 1.43 | 1.58 | -0.58 | -27.23% | 11 | 86 | 147.02% |
| GME220121C00142000 | 2022-01-14 3:52PM EST | 142.00 | 1.40 | 1.33 | 1.53 | -0.65 | -31.71% | 25 | 112 | 148.24% |
| GME220121C00143000 | 2022-01-14 3:37PM EST | 143.00 | 1.41 | 1.27 | 1.48 | -0.54 | -27.69% | 10 | 48 | 149.95% |
| GME220121C00144000 | 2022-01-14 1:03PM EST | 144.00 | 1.39 | 1.22 | 1.42 | -0.76 | -35.35% | 7 | 41 | 151.56% |
| GME220121C00145000 | 2022-01-14 3:55PM EST | 145.00 | 1.17 | 1.22 | 1.36 | -0.88 | -42.93% | 201 | 706 | 153.91% |
| GME220121C00146000 | 2022-01-14 3:53PM EST | 146.00 | 1.30 | 1.15 | 1.31 | -0.66 | -33.67% | 22 | 158 | 155.08% |
| GME220121C00147000 | 2022-01-14 3:44PM EST | 147.00 | 1.20 | 1.13 | 1.28 | -0.50 | -29.41% | 54 | 67 | 157.42% |
| GME220121C00148000 | 2022-01-14 2:51PM EST | 148.00 | 1.30 | 1.12 | 1.28 | -0.39 | -23.08% | 9 | 123 | 160.45% |
| GME220121C00149000 | 2022-01-14 3:38PM EST | 149.00 | 1.19 | 1.09 | 1.23 | -0.54 | -31.21% | 10 | 63 | 162.11% |
| GME220121C00150000 | 2022-01-14 3:59PM EST | 150.00 | 1.12 | 1.07 | 1.16 | -0.63 | -36.00% | 937 | 2,370 | 163.48% |
| GME220121C00152500 | 2022-01-14 3:20PM EST | 152.50 | 1.05 | 1.00 | 1.10 | -0.32 | -23.36% | 38 | 165 | 168.46% |
| GME220121C00155000 | 2022-01-14 3:57PM EST | 155.00 | 0.95 | 1.00 | 1.03 | -0.40 | -29.63% | 332 | 398 | 174.22% |
| GME220121C00157500 | 2022-01-14 3:17PM EST | 157.50 | 0.98 | 0.84 | 0.97 | -0.34 | -25.76% | 32 | 204 | 176.37% |
| GME220121C00160000 | 2022-01-14 3:57PM EST | 160.00 | 0.85 | 0.84 | 0.93 | -0.40 | -32.00% | 453 | 1,107 | 182.13% |
| GME220121C00162500 | 2022-01-14 3:48PM EST | 162.50 | 0.84 | 0.77 | 0.93 | -0.36 | -30.00% | 90 | 233 | 187.01% |
| GME220121C00165000 | 2022-01-14 3:52PM EST | 165.00 | 0.78 | 0.74 | 0.84 | -0.32 | -29.09% | 199 | 749 | 190.23% |
| GME220121C00167500 | 2022-01-14 2:16PM EST | 167.50 | 0.74 | 0.74 | 0.81 | -0.23 | -23.71% | 22 | 159 | 195.61% |
| GME220121C00170000 | 2022-01-14 3:59PM EST | 170.00 | 0.75 | 0.72 | 0.76 | -0.15 | -16.67% | 278 | 2,224 | 199.61% |
| GME220121C00172500 | 2022-01-14 3:27PM EST | 172.50 | 0.74 | 0.65 | 0.78 | -0.16 | -17.78% | 61 | 93 | 204.00% |
| GME220121C00175000 | 2022-01-14 3:53PM EST | 175.00 | 0.68 | 0.64 | 0.71 | -0.17 | -20.00% | 181 | 584 | 207.23% |
| GME220121C00180000 | 2022-01-14 3:59PM EST | 180.00 | 0.65 | 0.63 | 0.66 | -0.16 | -19.75% | 379 | 1,100 | 216.31% |
| GME220121C00185000 | 2022-01-14 3:28PM EST | 185.00 | 0.63 | 0.60 | 0.69 | -0.09 | -12.50% | 105 | 264 | 226.76% |
| GME220121C00190000 | 2022-01-14 3:54PM EST | 190.00 | 0.55 | 0.56 | 0.60 | -0.09 | -14.06% | 134 | 683 | 232.13% |
| GME220121C00195000 | 2022-01-14 3:59PM EST | 195.00 | 0.50 | 0.48 | 0.56 | -0.12 | -19.35% | 39 | 247 | 237.11% |
| GME220121C00200000 | 2022-01-14 3:59PM EST | 200.00 | 0.49 | 0.47 | 0.53 | -0.11 | -18.33% | 1,327 | 5,428 | 244.53% |
| GME220121C00205000 | 2022-01-14 3:49PM EST | 205.00 | 0.47 | 0.38 | 0.50 | -0.10 | -17.54% | 68 | 125 | 248.05% |
| GME220121C00210000 | 2022-01-14 3:54PM EST | 210.00 | 0.39 | 0.38 | 0.47 | -0.13 | -25.00% | 91 | 725 | 254.88% |
| GME220121C00220000 | 2022-01-14 3:56PM EST | 220.00 | 0.40 | 0.40 | 0.41 | -0.08 | -16.67% | 718 | 3,847 | 268.75% |
| GME220121C00230000 | 2022-01-14 3:48PM EST | 230.00 | 0.35 | 0.31 | 0.38 | -0.06 | -14.63% | 71 | 1,218 | 276.95% |
| GME220121C00240000 | 2022-01-14 3:59PM EST | 240.00 | 0.28 | 0.23 | 0.36 | -0.06 | -17.65% | 49 | 1,624 | 284.38% |
| GME220121C00250000 | 2022-01-14 3:59PM EST | 250.00 | 0.25 | 0.25 | 0.31 | -0.09 | -26.47% | 326 | 4,180 | 295.31% |
| GME220121C00260000 | 2022-01-14 3:48PM EST | 260.00 | 0.25 | 0.16 | 0.38 | -0.07 | -21.87% | 54 | 599 | 305.86% |
| GME220121C00270000 | 2022-01-14 3:56PM EST | 270.00 | 0.23 | 0.12 | 0.25 | -0.05 | -17.86% | 50 | 827 | 302.73% |
| GME220121C00280000 | 2022-01-14 3:58PM EST | 280.00 | 0.20 | 0.17 | 0.36 | -0.13 | -39.39% | 80 | 908 | 328.13% |
| GME220121C00290000 | 2022-01-14 3:43PM EST | 290.00 | 0.20 | 0.13 | 0.26 | -0.01 | -4.76% | 23 | 272 | 325.78% |
| GME220121C00300000 | 2022-01-14 3:59PM EST | 300.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 463 | 5,694 | 326.56% |
| GME220121C00310000 | 2022-01-14 2:04PM EST | 310.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 17 | 346 | 337.50% |
| GME220121C00320000 | 2022-01-14 3:54PM EST | 320.00 | 0.15 | 0.12 | 0.30 | +0.01 | +7.14% | 144 | 454 | 357.81% |
| GME220121C00330000 | 2022-01-14 3:27PM EST | 330.00 | 0.14 | 0.06 | 0.14 | -0.01 | -6.67% | 2,135 | 342 | 337.50% |
| GME220121C00340000 | 2022-01-14 2:09PM EST | 340.00 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 366 | 1,373 | 350.78% |
| GME220121C00350000 | 2022-01-14 3:55PM EST | 350.00 | 0.11 | 0.10 | 0.16 | +0.04 | +57.14% | 939 | 4,358 | 363.28% |
| GME220121C00360000 | 2022-01-14 3:55PM EST | 360.00 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 20 | 613 | 364.84% |
| GME220121C00370000 | 2022-01-14 3:50PM EST | 370.00 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 8 | 128 | 370.31% |
| GME220121C00380000 | 2022-01-14 12:12PM EST | 380.00 | 0.10 | 0.03 | 0.45 | -0.14 | -58.33% | 3 | 235 | 413.67% |
| GME220121C00390000 | 2022-01-14 10:57AM EST | 390.00 | 0.07 | 0.03 | 0.53 | -0.16 | -69.57% | 1 | 258 | 428.91% |
| GME220121C00400000 | 2022-01-14 3:29PM EST | 400.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 63 | 4,090 | 386.72% |
| GME220121C00410000 | 2022-01-13 9:50AM EST | 410.00 | 0.23 | 0.05 | 0.32 | 0.00 | - | 3 | 142 | 422.66% |
| GME220121C00420000 | 2022-01-14 3:53PM EST | 420.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 37 | 953 | 388.28% |
| GME220121C00430000 | 2022-01-14 1:59PM EST | 430.00 | 0.08 | 0.02 | 0.11 | -0.17 | -68.00% | 2 | 64 | 391.41% |
| GME220121C00440000 | 2022-01-13 2:58PM EST | 440.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 86 | 400.00% |
| GME220121C00450000 | 2022-01-14 3:56PM EST | 450.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 8 | 564 | 408.59% |
| GME220121C00460000 | 2022-01-14 3:55PM EST | 460.00 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 1 | 86 | 414.06% |
| GME220121C00470000 | 2022-01-14 3:41PM EST | 470.00 | 0.07 | 0.04 | 0.10 | -0.22 | -75.86% | 2 | 188 | 417.19% |
| GME220121C00480000 | 2022-01-14 11:25AM EST | 480.00 | 0.05 | 0.06 | 0.09 | -0.09 | -64.29% | 3 | 91 | 425.00% |
| GME220121C00490000 | 2022-01-14 1:15PM EST | 490.00 | 0.06 | 0.01 | 0.09 | +0.05 | +500.00% | 2 | 157 | 414.06% |
| GME220121C00500000 | 2022-01-14 3:59PM EST | 500.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 117 | 5,355 | 432.81% |
| GME220121C00510000 | 2022-01-14 3:09PM EST | 510.00 | 0.04 | 0.05 | 0.06 | -0.10 | -71.43% | 13 | 438 | 428.13% |
| GME220121C00520000 | 2022-01-13 11:38AM EST | 520.00 | 0.11 | 0.02 | 0.09 | 0.00 | - | 2 | 94 | 432.81% |
| GME220121C00530000 | 2022-01-14 3:58PM EST | 530.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 3 | 88 | 420.31% |
| GME220121C00540000 | 2022-01-10 1:32PM EST | 540.00 | 0.16 | 0.02 | 0.08 | 0.00 | - | 4 | 171 | 438.28% |
| GME220121C00550000 | 2022-01-14 12:16PM EST | 550.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 80 | 346 | 446.88% |
| GME220121C00560000 | 2022-01-14 12:48PM EST | 560.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 2 | 85 | 451.56% |
| GME220121C00570000 | 2022-01-13 3:57PM EST | 570.00 | 0.10 | 0.04 | 0.07 | +0.03 | +42.86% | 1 | 183 | 454.69% |
| GME220121C00580000 | 2022-01-12 11:50AM EST | 580.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 22 | 123 | 446.88% |
| GME220121C00590000 | 2022-01-14 2:08PM EST | 590.00 | 0.04 | 0.04 | 0.07 | -0.07 | -63.64% | 19 | 316 | 464.06% |
| GME220121C00600000 | 2022-01-14 3:58PM EST | 600.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 64 | 3,495 | 459.38% |
| GME220121C00610000 | 2022-01-14 11:28AM EST | 610.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 16 | 652 | 459.38% |
| GME220121C00620000 | 2022-01-07 10:22AM EST | 620.00 | 0.52 | 0.01 | 0.06 | 0.00 | - | 9 | 81 | 457.81% |
| GME220121C00630000 | 2022-01-14 2:42PM EST | 630.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 75 | 79 | 475.00% |
| GME220121C00640000 | 2022-01-14 2:32PM EST | 640.00 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 2 | 133 | 465.63% |
| GME220121C00650000 | 2022-01-14 2:21PM EST | 650.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 3 | 745 | 473.44% |
| GME220121C00660000 | 2022-01-12 12:10PM EST | 660.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 10 | 68 | 482.81% |
| GME220121C00680000 | 2022-01-14 10:57AM EST | 680.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 5 | 201 | 489.06% |
| GME220121C00700000 | 2022-01-14 3:56PM EST | 700.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 371 | 3,654 | 473.44% |
| GME220121C00720000 | 2022-01-14 3:48PM EST | 720.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 2 | 191 | 487.50% |
| GME220121C00740000 | 2022-01-13 12:44PM EST | 740.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 12 | 150 | 500.00% |
| GME220121C00760000 | 2022-01-14 3:56PM EST | 760.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 12 | 427 | 490.63% |
| GME220121C00780000 | 2022-01-14 3:10PM EST | 780.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 52 | 323 | 496.88% |
| GME220121C00800000 | 2022-01-14 3:59PM EST | 800.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 120 | 8,137 | 503.13% |
| GME220121C00850000 | 2022-01-14 11:50AM EST | 850.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 773 | 515.63% |
| GME220121C00900000 | 2022-01-14 3:59PM EST | 900.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 273 | 4,677 | 512.50% |
| GME220121C00950000 | 2022-01-14 3:59PM EST | 950.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4,721 | 54,453 | 521.88% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220121P00000500 | 2022-01-14 9:35AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 136,302 | 1,575.00% |
| GME220121P00001000 | 2021-12-15 10:24AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 29,683 | 1,350.00% |
| GME220121P00001500 | 2022-01-11 1:57PM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,325 | 1,200.00% |
| GME220121P00002000 | 2022-01-11 9:32AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,684 | 1,150.00% |
| GME220121P00002500 | 2021-11-24 12:03PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,337 | 1,050.00% |
| GME220121P00003000 | 2021-12-17 9:30AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,342 | 1,000.00% |
| GME220121P00003500 | 2021-12-14 11:52AM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 1,962 | 950.00% |
| GME220121P00004000 | 2021-12-17 10:32AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,913 | 925.00% |
| GME220121P00004500 | 2021-12-14 10:18AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,005 | 900.00% |
| GME220121P00005000 | 2022-01-14 2:37PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,211 | 850.00% |
| GME220121P00005500 | 2021-12-31 3:55PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 2,749 | 825.00% |
| GME220121P00007000 | 2022-01-04 11:04AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,620 | 750.00% |
| GME220121P00010000 | 2022-01-11 1:09PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,498 | 650.00% |
| GME220121P00012000 | 2022-01-13 10:51AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,329 | 612.50% |
| GME220121P00015000 | 2022-01-10 12:12PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 6,482 | 550.00% |
| GME220121P00017000 | 2022-01-11 9:39AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 841 | 512.50% |
| GME220121P00020000 | 2022-01-14 3:38PM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 4,885 | 500.00% |
| GME220121P00022000 | 2022-01-14 2:22PM EST | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 729 | 490.63% |
| GME220121P00025000 | 2022-01-14 1:20PM EST | 25.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 3,074 | 437.50% |
| GME220121P00027000 | 2022-01-14 1:19PM EST | 27.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 500 | 412.50% |
| GME220121P00030000 | 2022-01-14 3:40PM EST | 30.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 150 | 4,717 | 400.00% |
| GME220121P00032000 | 2022-01-10 1:55PM EST | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 262 | 381.25% |
| GME220121P00035000 | 2022-01-14 1:52PM EST | 35.00 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 80 | 976 | 381.25% |
| GME220121P00037000 | 2022-01-14 3:52PM EST | 37.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 83 | 199 | 375.00% |
| GME220121P00040000 | 2022-01-14 3:52PM EST | 40.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 240 | 1,924 | 351.56% |
| GME220121P00042000 | 2022-01-14 3:58PM EST | 42.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 7 | 268 | 351.56% |
| GME220121P00045000 | 2022-01-14 3:49PM EST | 45.00 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 143 | 856 | 337.50% |
| GME220121P00047000 | 2022-01-14 3:49PM EST | 47.00 | 0.12 | 0.08 | 0.11 | +0.07 | +140.00% | 19 | 276 | 332.81% |
| GME220121P00050000 | 2022-01-14 3:46PM EST | 50.00 | 0.14 | 0.10 | 0.15 | +0.05 | +55.56% | 594 | 8,854 | 323.44% |
| GME220121P00055000 | 2022-01-14 3:47PM EST | 55.00 | 0.18 | 0.12 | 0.20 | -0.01 | -5.26% | 568 | 5,795 | 300.00% |
| GME220121P00060000 | 2022-01-14 3:46PM EST | 60.00 | 0.22 | 0.19 | 0.24 | +0.07 | +46.67% | 216 | 1,151 | 280.47% |
| GME220121P00065000 | 2022-01-14 3:54PM EST | 65.00 | 0.28 | 0.22 | 0.35 | +0.08 | +40.00% | 262 | 421 | 261.72% |
| GME220121P00070000 | 2022-01-14 3:38PM EST | 70.00 | 0.38 | 0.19 | 0.40 | +0.13 | +52.00% | 333 | 710 | 233.59% |
| GME220121P00075000 | 2022-01-14 3:55PM EST | 75.00 | 0.44 | 0.40 | 0.49 | +0.10 | +29.41% | 219 | 382 | 222.27% |
| GME220121P00080000 | 2022-01-14 3:59PM EST | 80.00 | 0.51 | 0.47 | 0.58 | +0.09 | +21.43% | 747 | 2,531 | 201.27% |
| GME220121P00085000 | 2022-01-14 3:58PM EST | 85.00 | 0.67 | 0.63 | 0.70 | +0.23 | +52.27% | 439 | 446 | 183.69% |
| GME220121P00090000 | 2022-01-14 3:59PM EST | 90.00 | 0.90 | 0.86 | 1.01 | +0.23 | +34.33% | 3,449 | 878 | 170.80% |
| GME220121P00095000 | 2022-01-14 3:59PM EST | 95.00 | 1.21 | 1.05 | 1.28 | +0.14 | +13.08% | 768 | 2,773 | 152.54% |
| GME220121P00100000 | 2022-01-14 3:59PM EST | 100.00 | 1.78 | 1.74 | 1.79 | +0.48 | +36.92% | 5,597 | 8,985 | 143.60% |
| GME220121P00101000 | 2022-01-13 9:39AM EST | 101.00 | 0.90 | 0.84 | 0.99 | +0.90 | - | 1 | 10 | 109.77% |
| GME220121P00103000 | 2022-01-14 3:57PM EST | 103.00 | 2.17 | 0.84 | 1.14 | +0.98 | +82.35% | 10 | 16 | 101.56% |
| GME220121P00104000 | 2022-01-13 10:57AM EST | 104.00 | 0.89 | 0.93 | 1.21 | +0.89 | +684.62% | 2 | 4 | 98.63% |
| GME220121P00105000 | 2022-01-14 3:53PM EST | 105.00 | 2.55 | 2.38 | 2.76 | +0.63 | +32.81% | 398 | 827 | 133.25% |
| GME220121P00106000 | 2022-01-14 3:27PM EST | 106.00 | 2.85 | 1.18 | 1.39 | +1.31 | +85.06% | 13 | 1 | 93.70% |
| GME220121P00107000 | 2022-01-14 3:57PM EST | 107.00 | 3.02 | 1.18 | 1.50 | +1.77 | +141.60% | 1 | 1 | 89.36% |
| GME220121P00108000 | 2022-01-14 3:59PM EST | 108.00 | 3.24 | 1.23 | 1.62 | +1.53 | +89.47% | 1 | 1 | 85.60% |
| GME220121P00109000 | 2022-01-14 3:55PM EST | 109.00 | 3.57 | 1.25 | 1.74 | +0.82 | +29.82% | 3 | 31 | 81.20% |
| GME220121P00110000 | 2022-01-14 3:59PM EST | 110.00 | 3.82 | 3.70 | 3.95 | +0.78 | +25.66% | 3,724 | 1,750 | 125.37% |
| GME220121P00111000 | 2022-01-14 3:37PM EST | 111.00 | 4.28 | 1.73 | 2.08 | +1.95 | +83.69% | 7 | 88 | 77.73% |
| GME220121P00112000 | 2022-01-14 3:48PM EST | 112.00 | 4.70 | 1.73 | 2.24 | +1.25 | +36.23% | 12 | 14 | 72.61% |
| GME220121P00113000 | 2022-01-14 3:55PM EST | 113.00 | 4.97 | 1.89 | 2.41 | +1.27 | +34.32% | 6 | 4 | 68.90% |
| GME220121P00114000 | 2022-01-14 3:57PM EST | 114.00 | 5.30 | 1.89 | 2.64 | +1.20 | +29.27% | 1 | 15 | 63.67% |
| GME220121P00115000 | 2022-01-14 3:59PM EST | 115.00 | 5.80 | 5.60 | 6.05 | +1.45 | +33.33% | 1,021 | 1,804 | 122.46% |
| GME220121P00116000 | 2022-01-13 1:02PM EST | 116.00 | 3.05 | 2.76 | 3.15 | +3.05 | +1,605.26% | 2 | 12 | 60.21% |
| GME220121P00118000 | 2022-01-14 3:30PM EST | 118.00 | 7.58 | 3.00 | 3.75 | +2.15 | +39.59% | 16 | 35 | 55.27% |
| GME220121P00119000 | 2022-01-14 3:54PM EST | 119.00 | 8.01 | 3.10 | 4.10 | +2.06 | +34.62% | 2 | 30 | 50.32% |
| GME220121P00120000 | 2022-01-14 3:59PM EST | 120.00 | 8.60 | 8.10 | 8.90 | +2.39 | +38.49% | 1,006 | 2,145 | 121.24% |
| GME220121P00121000 | 2022-01-14 3:56PM EST | 121.00 | 9.53 | 4.15 | 4.75 | +2.57 | +36.93% | 2 | 16 | 32.37% |
| GME220121P00122000 | 2022-01-14 2:36PM EST | 122.00 | 11.40 | 4.25 | 5.25 | +4.16 | +57.46% | 17 | 22 | 0.00% |
| GME220121P00123000 | 2022-01-13 12:50PM EST | 123.00 | 5.40 | 5.20 | 5.75 | +5.40 | +900.00% | 44 | 7 | 0.00% |
| GME220121P00124000 | 2022-01-14 3:52PM EST | 124.00 | 11.72 | 5.25 | 6.20 | +3.42 | +41.20% | 113 | 25 | 0.00% |
| GME220121P00125000 | 2022-01-14 3:45PM EST | 125.00 | 12.26 | 11.70 | 12.60 | +3.26 | +36.22% | 158 | 1,556 | 128.15% |
| GME220121P00126000 | 2022-01-14 3:45PM EST | 126.00 | 12.95 | 6.30 | 7.25 | +3.29 | +34.06% | 16 | 70 | 0.00% |
| GME220121P00127000 | 2022-01-14 2:44PM EST | 127.00 | 15.14 | 7.25 | 7.75 | +5.10 | +50.80% | 80 | 93 | 0.00% |
| GME220121P00128000 | 2022-01-14 3:52PM EST | 128.00 | 14.48 | 7.35 | 8.20 | +4.68 | +47.76% | 33 | 73 | 0.00% |
| GME220121P00129000 | 2022-01-14 1:10PM EST | 129.00 | 19.10 | 8.10 | 9.05 | +7.90 | +70.54% | 4 | 57 | 0.00% |
| GME220121P00130000 | 2022-01-14 3:57PM EST | 130.00 | 15.90 | 15.20 | 16.60 | +5.15 | +47.91% | 186 | 1,072 | 128.47% |
| GME220121P00131000 | 2022-01-14 10:19AM EST | 131.00 | 12.65 | 9.10 | 10.50 | +1.00 | +8.58% | 2 | 30 | 0.00% |
| GME220121P00132000 | 2022-01-14 10:23AM EST | 132.00 | 14.31 | 9.10 | 11.15 | +2.97 | +26.19% | 4 | 32 | 0.00% |
| GME220121P00133000 | 2022-01-14 12:11PM EST | 133.00 | 18.32 | 9.90 | 11.80 | +5.37 | +41.47% | 5 | 7 | 0.00% |
| GME220121P00134000 | 2022-01-14 1:22PM EST | 134.00 | 23.15 | 10.90 | 12.70 | +12.82 | +124.10% | 1 | 31 | 0.00% |
| GME220121P00135000 | 2022-01-14 2:47PM EST | 135.00 | 21.92 | 19.75 | 21.45 | +6.47 | +41.88% | 57 | 723 | 143.95% |
| GME220121P00136000 | 2022-01-14 10:47AM EST | 136.00 | 21.25 | 20.55 | 22.45 | +7.80 | +57.99% | 1 | 88 | 145.65% |
| GME220121P00137000 | 2022-01-14 9:57AM EST | 137.00 | 20.80 | 21.55 | 23.45 | +3.90 | +23.08% | 1 | 195 | 149.76% |
| GME220121P00138000 | 2022-01-14 10:46AM EST | 138.00 | 22.31 | 22.35 | 24.45 | +4.46 | +24.99% | 1 | 69 | 151.17% |
| GME220121P00139000 | 2022-01-14 9:55AM EST | 139.00 | 23.14 | 23.35 | 25.45 | +6.26 | +37.09% | 1 | 127 | 155.13% |
| GME220121P00140000 | 2022-01-14 3:37PM EST | 140.00 | 25.95 | 24.05 | 25.95 | +5.57 | +27.33% | 199 | 2,118 | 147.71% |
| GME220121P00141000 | 2022-01-14 3:46PM EST | 141.00 | 26.50 | 25.05 | 26.95 | +10.94 | +70.31% | 13 | 54 | 151.37% |
| GME220121P00142000 | 2022-01-13 12:09PM EST | 142.00 | 16.24 | 26.05 | 27.80 | 0.00 | - | 1 | 166 | 152.73% |
| GME220121P00143000 | 2022-01-14 11:54AM EST | 143.00 | 26.95 | 27.05 | 28.75 | +10.07 | +59.66% | 3 | 57 | 155.57% |
| GME220121P00144000 | 2022-01-14 1:38PM EST | 144.00 | 32.27 | 28.05 | 29.65 | +10.55 | +48.57% | 5 | 68 | 157.47% |
| GME220121P00145000 | 2022-01-14 3:57PM EST | 145.00 | 30.00 | 29.00 | 30.65 | +5.30 | +21.46% | 160 | 341 | 160.06% |
| GME220121P00146000 | 2022-01-14 2:28PM EST | 146.00 | 32.52 | 30.00 | 31.65 | +14.42 | +79.67% | 5 | 86 | 163.48% |
| GME220121P00147000 | 2022-01-14 10:27AM EST | 147.00 | 28.83 | 31.00 | 32.65 | +7.62 | +35.93% | 4 | 47 | 166.80% |
| GME220121P00148000 | 2022-01-12 1:24PM EST | 148.00 | 21.92 | 32.00 | 33.65 | 0.00 | - | 2 | 40 | 170.07% |
| GME220121P00149000 | 2022-01-14 3:13PM EST | 149.00 | 34.01 | 32.80 | 34.60 | +11.71 | +52.51% | 1 | 93 | 169.04% |
| GME220121P00150000 | 2022-01-14 3:54PM EST | 150.00 | 34.50 | 33.70 | 35.50 | +5.00 | +16.95% | 448 | 1,382 | 168.55% |
| GME220121P00152500 | 2022-01-14 11:01AM EST | 152.50 | 36.18 | 35.80 | 38.00 | +10.53 | +41.05% | 3 | 41 | 168.46% |
| GME220121P00155000 | 2022-01-14 3:44PM EST | 155.00 | 39.48 | 38.20 | 40.40 | +5.14 | +14.97% | 22 | 308 | 171.44% |
| GME220121P00157500 | 2022-01-14 10:04AM EST | 157.50 | 40.10 | 40.70 | 42.90 | +5.45 | +15.73% | 3 | 48 | 178.42% |
| GME220121P00160000 | 2022-01-14 3:48PM EST | 160.00 | 44.70 | 43.20 | 45.35 | +5.65 | +14.47% | 153 | 757 | 183.98% |
| GME220121P00162500 | 2022-01-14 9:59AM EST | 162.50 | 44.05 | 45.60 | 47.85 | +14.45 | +48.82% | 2 | 45 | 188.18% |
| GME220121P00165000 | 2022-01-14 3:57PM EST | 165.00 | 49.51 | 48.10 | 50.25 | +11.56 | +30.46% | 41 | 257 | 192.09% |
| GME220121P00167500 | 2022-01-14 11:13AM EST | 167.50 | 51.55 | 50.60 | 52.75 | +3.90 | +8.18% | 2 | 11 | 198.24% |
| GME220121P00170000 | 2022-01-14 3:58PM EST | 170.00 | 54.28 | 53.10 | 55.25 | +12.04 | +28.50% | 26 | 535 | 204.30% |
| GME220121P00172500 | 2022-01-10 9:35AM EST | 172.50 | 44.86 | 55.60 | 57.75 | 0.00 | - | 4 | 12 | 210.16% |
| GME220121P00175000 | 2022-01-14 2:16PM EST | 175.00 | 60.21 | 58.10 | 60.05 | +13.28 | +28.30% | 40 | 167 | 210.35% |
| GME220121P00180000 | 2022-01-14 2:16PM EST | 180.00 | 65.13 | 63.10 | 65.05 | +10.13 | +18.42% | 20 | 577 | 221.29% |
| GME220121P00185000 | 2022-01-14 1:38PM EST | 185.00 | 71.90 | 68.10 | 70.00 | +12.25 | +20.54% | 36 | 284 | 230.27% |
| GME220121P00190000 | 2022-01-14 1:57PM EST | 190.00 | 75.35 | 73.10 | 75.00 | +13.41 | +21.65% | 24 | 374 | 240.43% |
| GME220121P00195000 | 2022-01-14 1:32PM EST | 195.00 | 81.80 | 78.10 | 80.00 | +13.78 | +20.26% | 16 | 184 | 250.20% |
| GME220121P00200000 | 2022-01-14 2:34PM EST | 200.00 | 85.59 | 83.10 | 85.00 | +7.56 | +9.69% | 43 | 1,581 | 259.57% |
| GME220121P00205000 | 2022-01-14 1:45PM EST | 205.00 | 91.51 | 87.40 | 90.00 | +15.41 | +20.25% | 1 | 14 | 239.06% |
| GME220121P00210000 | 2022-01-14 2:30PM EST | 210.00 | 95.37 | 92.40 | 95.00 | +9.77 | +11.41% | 4 | 422 | 247.27% |
| GME220121P00220000 | 2022-01-14 10:36AM EST | 220.00 | 100.90 | 102.15 | 104.90 | +4.56 | +4.73% | 2 | 2,690 | 238.28% |
| GME220121P00230000 | 2022-01-10 1:49PM EST | 230.00 | 104.12 | 112.15 | 114.90 | 0.00 | - | 2 | 647 | 252.34% |
| GME220121P00240000 | 2022-01-14 3:43PM EST | 240.00 | 123.64 | 122.15 | 124.90 | +8.64 | +7.51% | 2 | 75 | 265.23% |
| GME220121P00250000 | 2022-01-14 12:32PM EST | 250.00 | 135.00 | 130.90 | 135.45 | +9.67 | +7.72% | 1 | 163 | 418.21% |
| GME220121P00260000 | 2022-01-14 2:49PM EST | 260.00 | 145.15 | 141.55 | 145.75 | +23.78 | +19.59% | 1 | 75 | 310.55% |
| GME220121P00270000 | 2022-01-07 3:59PM EST | 270.00 | 131.37 | 150.85 | 156.90 | 0.00 | - | 11 | 59 | 349.22% |
| GME220121P00280000 | 2022-01-07 2:17PM EST | 280.00 | 146.96 | 162.55 | 166.85 | 0.00 | - | 1 | 57 | 423.05% |
| GME220121P00290000 | 2022-01-10 10:08AM EST | 290.00 | 165.25 | 171.50 | 177.15 | 0.00 | - | 1 | 46 | 411.13% |
| GME220121P00300000 | 2022-01-14 1:12PM EST | 300.00 | 188.00 | 181.50 | 185.25 | +9.90 | +5.56% | 8 | 1,288 | 271.88% |
| GME220121P00310000 | 2022-01-14 10:12AM EST | 310.00 | 185.95 | 192.10 | 197.00 | +20.60 | +12.46% | 1 | 45 | 449.41% |
| GME220121P00320000 | 2022-01-14 2:22PM EST | 320.00 | 205.40 | 200.80 | 206.80 | +8.40 | +4.26% | 5 | 74 | 395.31% |
| GME220121P00330000 | 2022-01-07 12:03PM EST | 330.00 | 195.20 | 210.70 | 217.15 | 0.00 | - | 1 | 48 | 419.14% |
| GME220121P00340000 | 2022-01-07 10:54AM EST | 340.00 | 201.00 | 221.45 | 227.10 | 0.00 | - | 15 | 26 | 460.74% |
| GME220121P00350000 | 2021-12-28 2:35PM EST | 350.00 | 202.50 | 232.30 | 236.80 | 0.00 | - | 1 | 566 | 490.63% |
| GME220121P00360000 | 2021-12-17 11:32AM EST | 360.00 | 210.00 | 240.45 | 247.35 | 0.00 | - | 1 | 20 | 443.75% |
| GME220121P00370000 | 2021-11-03 9:34AM EST | 370.00 | 153.50 | 202.05 | 206.95 | 0.00 | - | 1 | 5 | 0.00% |
| GME220121P00380000 | 2022-01-06 12:09PM EST | 380.00 | 247.35 | 260.40 | 267.10 | 0.00 | - | 2 | 5 | 441.02% |
| GME220121P00390000 | 2021-10-22 11:14AM EST | 390.00 | 223.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME220121P00400000 | 2021-12-14 9:45AM EST | 400.00 | 267.10 | 268.20 | 275.00 | 0.00 | - | 1 | 543 | 0.00% |
| GME220121P00410000 | 2021-11-10 7:01AM EST | 410.00 | 218.60 | 251.75 | 255.70 | 0.00 | - | 2 | 3 | 0.00% |
| GME220121P00420000 | 2021-12-07 12:18PM EST | 420.00 | 250.00 | 285.00 | 291.65 | 0.00 | - | 5 | 13 | 0.00% |
| GME220121P00430000 | 2021-11-10 7:01AM EST | 430.00 | 235.15 | 271.40 | 275.70 | 0.00 | - | 6 | 4 | 0.00% |
| GME220121P00440000 | 2021-11-10 7:01AM EST | 440.00 | 296.65 | 281.40 | 285.70 | 0.00 | - | 1 | 1 | 0.00% |
| GME220121P00450000 | 2022-01-12 3:56PM EST | 450.00 | 324.45 | 330.35 | 337.25 | 0.00 | - | 1 | 59 | 498.05% |
| GME220121P00460000 | 2021-12-16 9:40AM EST | 460.00 | 310.34 | 340.35 | 347.35 | 0.00 | - | 1 | 4 | 511.33% |
| GME220121P00470000 | 2021-11-10 7:01AM EST | 470.00 | 281.35 | 307.00 | 315.40 | 0.00 | - | 1 | 2 | 0.00% |
| GME220121P00480000 | 2021-11-10 7:01AM EST | 480.00 | 341.08 | 317.00 | 325.40 | 0.00 | - | 1 | 6 | 0.00% |
| GME220121P00490000 | 2021-11-10 7:01AM EST | 490.00 | 307.75 | 327.00 | 335.40 | 0.00 | - | 5 | 46 | 0.00% |
| GME220121P00500000 | 2022-01-05 11:19AM EST | 500.00 | 355.48 | 380.40 | 387.30 | 0.00 | - | 10 | 406 | 535.74% |
| GME220121P00510000 | 2021-11-22 3:18PM EST | 510.00 | 278.76 | 354.45 | 359.90 | 0.00 | - | 10 | 33 | 0.00% |
| GME220121P00520000 | 2021-11-10 7:01AM EST | 520.00 | 323.56 | 357.00 | 369.55 | 0.00 | - | 1 | 14 | 0.00% |
| GME220121P00530000 | 2021-11-10 7:01AM EST | 530.00 | 333.27 | 367.00 | 379.55 | 0.00 | - | 1 | 2 | 0.00% |
| GME220121P00540000 | 2021-12-21 3:49PM EST | 540.00 | 384.30 | 420.35 | 427.30 | 0.00 | - | - | 1 | 554.30% |
| GME220121P00550000 | 2021-11-10 7:01AM EST | 550.00 | 352.80 | 387.00 | 399.55 | 0.00 | - | 1 | 12 | 0.00% |
| GME220121P00560000 | 2021-11-10 7:01AM EST | 560.00 | 362.55 | 397.00 | 410.15 | 0.00 | - | - | 1 | 0.00% |
| GME220121P00570000 | 2021-11-10 7:01AM EST | 570.00 | 430.13 | 407.00 | 420.10 | 0.00 | - | 1 | 24 | 0.00% |
| GME220121P00580000 | 2021-11-10 7:01AM EST | 580.00 | 382.10 | 417.00 | 430.10 | 0.00 | - | 4 | 0 | 0.00% |
| GME220121P00590000 | 2021-11-10 7:01AM EST | 590.00 | 391.85 | 427.00 | 439.30 | 0.00 | - | - | 2 | 0.00% |
| GME220121P00600000 | 2021-11-10 7:01AM EST | 600.00 | 430.74 | 437.00 | 449.55 | 0.00 | - | 2 | 14 | 0.00% |
| GME220121P00610000 | 2021-11-10 7:01AM EST | 610.00 | 411.60 | 447.00 | 459.05 | 0.00 | - | 1 | 2 | 0.00% |
| GME220121P00620000 | 2021-11-10 7:01AM EST | 620.00 | 421.25 | 457.00 | 469.95 | 0.00 | - | 1 | 2 | 0.00% |
| GME220121P00630000 | 2021-11-10 7:01AM EST | 630.00 | 431.10 | 467.00 | 479.90 | 0.00 | - | 1 | 0 | 0.00% |
| GME220121P00640000 | 2021-11-10 7:01AM EST | 640.00 | 459.55 | 477.00 | 489.90 | 0.00 | - | 1 | 2 | 0.00% |
| GME220121P00650000 | 2021-11-10 7:01AM EST | 650.00 | 480.33 | 487.00 | 500.20 | 0.00 | - | 2 | 8 | 0.00% |
| GME220121P00660000 | 2021-11-10 7:01AM EST | 660.00 | 460.60 | 497.00 | 509.80 | 0.00 | - | - | 1 | 0.00% |
| GME220121P00700000 | 2021-11-09 10:06AM EST | 700.00 | 493.00 | 537.00 | 550.05 | 0.00 | - | 2 | 18 | 0.00% |
| GME220121P00720000 | 2021-11-05 1:01PM EST | 720.00 | 511.85 | 546.80 | 554.50 | 0.00 | - | 2 | 12 | 0.00% |
| GME220121P00740000 | 2021-11-22 9:31AM EST | 740.00 | 510.35 | 583.85 | 589.10 | 0.00 | - | 1 | 1 | 0.00% |
| GME220121P00760000 | 2021-11-01 12:10PM EST | 760.00 | 560.41 | 578.05 | 589.10 | 0.00 | - | 20 | 5 | 0.00% |
| GME220121P00780000 | 2021-11-10 7:01AM EST | 780.00 | 664.00 | 617.00 | 629.55 | 0.00 | - | - | 28 | 0.00% |
| GME220121P00800000 | 2021-12-14 9:55AM EST | 800.00 | 658.00 | 668.10 | 675.30 | 0.00 | - | 3 | 3 | 0.00% |
| GME220121P00850000 | 2021-11-03 8:50AM EST | 850.00 | 621.70 | 676.20 | 683.80 | 0.00 | - | 2 | 7 | 0.00% |
| GME220121P00900000 | 2021-12-28 3:00PM EST | 900.00 | 752.00 | 780.35 | 787.30 | 0.00 | - | 1 | 2 | 695.31% |
| GME220121P00950000 | 2021-11-02 2:32PM EST | 950.00 | 743.75 | 775.85 | 783.35 | 0.00 | - | 1 | 15 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
