Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.409,51 -562,30 (-2,96%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708C00020000 | 2022-06-09 3:27PM EDT | 20.00 | 108.37 | 102.00 | 105.75 | 0.00 | - | 2 | 0 | 685.16% |
| GME220708C00050000 | 2022-06-14 2:49PM EDT | 50.00 | 76.77 | 71.55 | 76.05 | 0.00 | - | 1 | 0 | 339.84% |
| GME220708C00055000 | 2022-06-14 2:49PM EDT | 55.00 | 71.80 | 66.60 | 70.85 | 0.00 | - | 1 | 0 | 296.09% |
| GME220708C00060000 | 2022-06-02 12:42PM EDT | 60.00 | 73.54 | 62.00 | 65.85 | 0.00 | - | - | 0 | 291.41% |
| GME220708C00065000 | 2022-06-02 12:42PM EDT | 65.00 | 68.64 | 56.60 | 61.05 | 0.00 | - | - | 0 | 252.34% |
| GME220708C00070000 | 2022-06-13 10:04AM EDT | 70.00 | 49.10 | 51.60 | 55.85 | 0.00 | - | 6 | 0 | 215.63% |
| GME220708C00075000 | 2022-06-13 10:04AM EDT | 75.00 | 44.51 | 46.90 | 50.70 | 0.00 | - | 6 | 1 | 200.00% |
| GME220708C00080000 | 2022-06-24 3:56PM EDT | 80.00 | 55.77 | 42.05 | 45.70 | 0.00 | - | 1 | 1 | 183.79% |
| GME220708C00085000 | 2022-06-22 12:04PM EDT | 85.00 | 56.37 | 36.70 | 40.40 | 0.00 | - | - | 0 | 130.08% |
| GME220708C00090000 | 2022-06-24 9:30AM EDT | 90.00 | 52.39 | 31.15 | 35.25 | 0.00 | - | 1 | 3 | 199.76% |
| GME220708C00095000 | 2022-06-29 10:31AM EDT | 95.00 | 29.67 | 26.75 | 30.40 | 0.00 | - | 1 | 6 | 98.44% |
| GME220708C00100000 | 2022-06-30 3:37PM EDT | 100.00 | 22.75 | 21.60 | 25.60 | 0.00 | - | 250 | 256 | 83.98% |
| GME220708C00105000 | 2022-07-01 2:32PM EDT | 105.00 | 18.45 | 17.35 | 20.60 | +0.65 | +3.65% | 4 | 13 | 86.38% |
| GME220708C00110000 | 2022-07-01 3:41PM EDT | 110.00 | 13.75 | 13.15 | 15.60 | +0.27 | +2.00% | 9 | 41 | 78.86% |
| GME220708C00112000 | 2022-07-01 3:07PM EDT | 112.00 | 12.80 | 11.50 | 13.95 | -6.54 | -33.82% | 3 | 1 | 78.66% |
| GME220708C00114000 | 2022-06-30 10:01AM EDT | 114.00 | 9.20 | 9.95 | 12.25 | 0.00 | - | 1 | 2 | 77.15% |
| GME220708C00115000 | 2022-07-01 3:03PM EDT | 115.00 | 9.00 | 9.20 | 11.20 | -2.71 | -23.14% | 27 | 134 | 74.12% |
| GME220708C00119000 | 2022-07-01 3:54PM EDT | 119.00 | 6.81 | 6.60 | 8.15 | -0.14 | -2.01% | 7 | 13 | 72.44% |
| GME220708C00120000 | 2022-07-01 3:59PM EDT | 120.00 | 6.69 | 6.05 | 7.60 | +0.03 | +0.45% | 315 | 146 | 73.32% |
| GME220708C00121000 | 2022-07-01 3:59PM EDT | 121.00 | 6.35 | 5.60 | 6.55 | -0.18 | -2.76% | 60 | 27 | 70.65% |
| GME220708C00122000 | 2022-07-01 3:57PM EDT | 122.00 | 6.00 | 5.10 | 6.20 | -0.12 | -1.96% | 84 | 28 | 72.41% |
| GME220708C00123000 | 2022-07-01 3:55PM EDT | 123.00 | 5.00 | 4.50 | 5.50 | -1.10 | -18.03% | 69 | 67 | 70.36% |
| GME220708C00124000 | 2022-07-01 3:58PM EDT | 124.00 | 4.80 | 4.15 | 5.00 | -0.39 | -7.51% | 141 | 41 | 71.12% |
| GME220708C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 4.25 | 3.80 | 4.50 | -0.55 | -11.46% | 825 | 330 | 71.44% |
| GME220708C00126000 | 2022-07-01 3:59PM EDT | 126.00 | 3.80 | 3.35 | 4.30 | -0.65 | -14.61% | 99 | 45 | 72.75% |
| GME220708C00127000 | 2022-07-01 3:47PM EDT | 127.00 | 3.20 | 3.05 | 3.80 | -0.95 | -22.89% | 57 | 37 | 72.51% |
| GME220708C00128000 | 2022-07-01 3:55PM EDT | 128.00 | 3.08 | 2.65 | 3.55 | -0.76 | -19.79% | 35 | 33 | 72.95% |
| GME220708C00129000 | 2022-07-01 3:53PM EDT | 129.00 | 2.56 | 2.42 | 3.25 | -0.64 | -20.00% | 50 | 63 | 73.93% |
| GME220708C00130000 | 2022-07-01 3:59PM EDT | 130.00 | 2.90 | 2.25 | 2.90 | -0.40 | -12.12% | 780 | 570 | 74.59% |
| GME220708C00131000 | 2022-07-01 3:56PM EDT | 131.00 | 2.27 | 1.97 | 2.69 | -0.93 | -29.06% | 37 | 41 | 75.15% |
| GME220708C00132000 | 2022-07-01 3:59PM EDT | 132.00 | 2.20 | 1.84 | 2.25 | -0.35 | -13.73% | 69 | 60 | 74.61% |
| GME220708C00133000 | 2022-07-01 3:59PM EDT | 133.00 | 1.78 | 1.69 | 2.26 | -0.87 | -32.83% | 50 | 50 | 77.49% |
| GME220708C00134000 | 2022-07-01 3:57PM EDT | 134.00 | 1.95 | 1.47 | 2.09 | -0.73 | -27.24% | 98 | 55 | 77.91% |
| GME220708C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 1.55 | 1.38 | 1.70 | -0.75 | -32.61% | 870 | 366 | 77.05% |
| GME220708C00136000 | 2022-07-01 3:59PM EDT | 136.00 | 1.50 | 1.26 | 1.69 | -0.50 | -25.00% | 19 | 49 | 79.39% |
| GME220708C00137000 | 2022-07-01 3:57PM EDT | 137.00 | 1.49 | 1.17 | 1.56 | -0.71 | -32.27% | 65 | 86 | 80.62% |
| GME220708C00138000 | 2022-07-01 3:46PM EDT | 138.00 | 1.26 | 1.06 | 1.57 | -0.84 | -40.00% | 9 | 37 | 82.93% |
| GME220708C00139000 | 2022-07-01 3:46PM EDT | 139.00 | 1.15 | 0.99 | 1.47 | -0.49 | -29.88% | 20 | 48 | 84.33% |
| GME220708C00140000 | 2022-07-01 3:59PM EDT | 140.00 | 1.05 | 0.99 | 1.20 | -0.61 | -36.75% | 595 | 557 | 84.33% |
| GME220708C00141000 | 2022-07-01 3:58PM EDT | 141.00 | 1.14 | 0.83 | 1.27 | -0.28 | -19.72% | 7 | 56 | 86.28% |
| GME220708C00142000 | 2022-07-01 3:59PM EDT | 142.00 | 0.91 | 0.79 | 1.25 | -0.50 | -35.46% | 24 | 36 | 88.53% |
| GME220708C00143000 | 2022-07-01 3:58PM EDT | 143.00 | 0.93 | 0.74 | 1.03 | -0.24 | -20.51% | 118 | 20 | 87.79% |
| GME220708C00144000 | 2022-07-01 3:45PM EDT | 144.00 | 0.78 | 0.64 | 1.09 | -0.48 | -38.10% | 37 | 23 | 90.09% |
| GME220708C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 0.81 | 0.66 | 0.81 | -0.39 | -32.50% | 412 | 344 | 88.92% |
| GME220708C00146000 | 2022-07-01 2:37PM EDT | 146.00 | 0.85 | 0.61 | 1.01 | -0.18 | -17.48% | 20 | 20 | 93.99% |
| GME220708C00147000 | 2022-07-01 3:27PM EDT | 147.00 | 0.61 | 0.56 | 0.94 | -0.69 | -53.08% | 6 | 37 | 94.78% |
| GME220708C00148000 | 2022-07-01 3:59PM EDT | 148.00 | 0.84 | 0.56 | 0.84 | -0.29 | -25.66% | 5 | 34 | 95.70% |
| GME220708C00149000 | 2022-07-01 3:52PM EDT | 149.00 | 0.67 | 0.53 | 0.84 | -0.49 | -42.24% | 7 | 9 | 97.75% |
| GME220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 0.65 | 0.60 | 0.70 | -0.19 | -22.62% | 1,199 | 979 | 99.02% |
| GME220708C00152500 | 2022-07-01 3:52PM EDT | 152.50 | 0.60 | 0.47 | 0.77 | -0.50 | -45.45% | 11 | 15 | 104.00% |
| GME220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 0.55 | 0.51 | 0.58 | -0.22 | -28.57% | 132 | 168 | 106.79% |
| GME220708C00157500 | 2022-06-30 12:17PM EDT | 157.50 | 0.87 | 0.36 | 0.60 | 0.00 | - | 7 | 43 | 109.47% |
| GME220708C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 0.50 | 0.46 | 0.52 | -0.19 | -27.54% | 91 | 498 | 115.33% |
| GME220708C00162500 | 2022-07-01 3:56PM EDT | 162.50 | 0.47 | 0.36 | 0.69 | -0.13 | -21.67% | 21 | 225 | 122.27% |
| GME220708C00165000 | 2022-07-01 2:26PM EDT | 165.00 | 0.45 | 0.34 | 0.67 | -0.20 | -30.77% | 160 | 262 | 126.47% |
| GME220708C00167500 | 2022-07-01 12:23PM EDT | 167.50 | 0.40 | 0.31 | 0.59 | -0.25 | -38.46% | 14 | 12 | 128.61% |
| GME220708C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 0.41 | 0.30 | 0.42 | -0.10 | -19.61% | 95 | 571 | 128.03% |
| GME220708C00172500 | 2022-07-01 12:27PM EDT | 172.50 | 0.36 | 0.29 | 0.54 | -0.18 | -33.33% | 1 | 16 | 136.13% |
| GME220708C00175000 | 2022-07-01 3:47PM EDT | 175.00 | 0.32 | 0.27 | 0.43 | -0.20 | -38.46% | 17 | 240 | 136.52% |
| GME220708C00177500 | 2022-07-01 12:27PM EDT | 177.50 | 0.35 | 0.25 | 0.57 | -0.20 | -36.36% | 5 | 15 | 144.82% |
| GME220708C00180000 | 2022-07-01 3:59PM EDT | 180.00 | 0.34 | 0.23 | 0.43 | -0.10 | -22.73% | 123 | 446 | 143.75% |
| GME220708C00182500 | 2022-06-30 1:27PM EDT | 182.50 | 0.39 | 0.22 | 0.55 | 0.00 | - | 2 | 9 | 151.86% |
| GME220708C00185000 | 2022-07-01 3:54PM EDT | 185.00 | 0.29 | 0.17 | 0.52 | -0.11 | -27.50% | 16 | 86 | 153.13% |
| GME220708C00190000 | 2022-07-01 3:49PM EDT | 190.00 | 0.27 | 0.14 | 0.61 | -0.15 | -35.71% | 10 | 154 | 163.48% |
| GME220708C00195000 | 2022-07-01 3:08PM EDT | 195.00 | 0.26 | 0.19 | 0.48 | -0.24 | -48.00% | 7 | 74 | 168.16% |
| GME220708C00200000 | 2022-07-01 3:59PM EDT | 200.00 | 0.25 | 0.20 | 0.25 | -0.08 | -24.24% | 348 | 1,310 | 165.23% |
| GME220708C00205000 | 2022-07-01 9:51AM EDT | 205.00 | 0.25 | 0.13 | 0.29 | -0.03 | -10.71% | 2 | 99 | 170.31% |
| GME220708C00210000 | 2022-07-01 3:58PM EDT | 210.00 | 0.20 | 0.20 | 0.26 | -0.09 | -31.03% | 15 | 85 | 179.30% |
| GME220708C00215000 | 2022-06-30 11:11AM EDT | 215.00 | 0.35 | 0.13 | 0.52 | +0.04 | +12.90% | 1 | 85 | 195.51% |
| GME220708C00220000 | 2022-07-01 3:59PM EDT | 220.00 | 0.19 | 0.13 | 0.19 | -0.05 | -20.83% | 22 | 97 | 182.81% |
| GME220708C00225000 | 2022-07-01 2:27PM EDT | 225.00 | 0.16 | 0.20 | 0.49 | -0.10 | -38.46% | 9 | 251 | 210.16% |
| GME220708C00230000 | 2022-07-01 3:35PM EDT | 230.00 | 0.19 | 0.12 | 0.48 | -0.05 | -20.83% | 9 | 78 | 212.11% |
| GME220708C00235000 | 2022-07-01 3:35PM EDT | 235.00 | 0.18 | 0.03 | 0.35 | -0.02 | -10.00% | 5 | 183 | 204.69% |
| GME220708C00240000 | 2022-07-01 2:09PM EDT | 240.00 | 0.17 | 0.05 | 0.28 | -0.04 | -19.05% | 2 | 91 | 206.25% |
| GME220708C00245000 | 2022-07-01 12:57PM EDT | 245.00 | 0.14 | 0.09 | 0.45 | -0.16 | -53.33% | 15 | 36 | 225.98% |
| GME220708C00250000 | 2022-07-01 3:55PM EDT | 250.00 | 0.13 | 0.09 | 0.13 | -0.05 | -27.78% | 223 | 428 | 206.64% |
| GME220708C00255000 | 2022-06-30 9:55AM EDT | 255.00 | 0.49 | 0.02 | 0.44 | 0.00 | - | 2 | 51 | 231.64% |
| GME220708C00260000 | 2022-07-01 3:16PM EDT | 260.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 88 | 235.94% |
| GME220708C00265000 | 2022-07-01 3:04PM EDT | 265.00 | 0.11 | 0.05 | 0.41 | -0.18 | -62.07% | 5 | 54 | 241.60% |
| GME220708C00270000 | 2022-07-01 3:03PM EDT | 270.00 | 0.11 | 0.01 | 0.22 | -0.15 | -57.69% | 21 | 49 | 226.56% |
| GME220708C00275000 | 2022-06-28 11:17AM EDT | 275.00 | 0.21 | 0.02 | 0.31 | 0.00 | - | 5 | 69 | 241.02% |
| GME220708C00280000 | 2022-07-01 10:11AM EDT | 280.00 | 0.25 | 0.00 | 0.25 | +0.06 | +31.58% | 1 | 79 | 237.50% |
| GME220708C00285000 | 2022-07-01 1:04PM EDT | 285.00 | 0.14 | 0.00 | 0.41 | +0.11 | +366.67% | 3 | 23 | 256.64% |
| GME220708C00290000 | 2022-07-01 3:59PM EDT | 290.00 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 116 | 93 | 231.25% |
| GME220708C00295000 | 2022-07-01 3:57PM EDT | 295.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 183 | 1,745 | 241.41% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME220708P00020000 | 2022-06-29 12:44PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 244 | 437.50% |
| GME220708P00030000 | 2022-06-29 12:48PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 13 | 350.00% |
| GME220708P00040000 | 2022-07-01 3:05PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 164 | 295.31% |
| GME220708P00050000 | 2022-07-01 3:05PM EDT | 50.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 43 | 261 | 243.75% |
| GME220708P00055000 | 2022-07-01 3:05PM EDT | 55.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 250.78% |
| GME220708P00060000 | 2022-07-01 3:09PM EDT | 60.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 45 | 463 | 206.25% |
| GME220708P00065000 | 2022-07-01 2:57PM EDT | 65.00 | 0.12 | 0.00 | 0.41 | -0.01 | -7.69% | 95 | 132 | 225.78% |
| GME220708P00070000 | 2022-07-01 3:21PM EDT | 70.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 96 | 199 | 184.77% |
| GME220708P00075000 | 2022-07-01 3:27PM EDT | 75.00 | 0.13 | 0.10 | 0.46 | -0.12 | -48.00% | 11 | 526 | 189.65% |
| GME220708P00080000 | 2022-07-01 3:49PM EDT | 80.00 | 0.25 | 0.08 | 0.50 | -0.08 | -24.24% | 125 | 299 | 169.14% |
| GME220708P00085000 | 2022-07-01 2:39PM EDT | 85.00 | 0.24 | 0.14 | 0.25 | -0.21 | -46.67% | 11 | 111 | 138.67% |
| GME220708P00089000 | 2022-06-28 10:32AM EDT | 89.00 | 0.56 | 0.13 | 0.48 | 0.00 | - | 3 | 3 | 133.98% |
| GME220708P00090000 | 2022-07-01 3:58PM EDT | 90.00 | 0.26 | 0.15 | 0.29 | -0.28 | -51.85% | 91 | 218 | 122.66% |
| GME220708P00091000 | 2022-07-01 3:19PM EDT | 91.00 | 0.29 | 0.16 | 0.31 | -0.58 | -66.67% | 3 | 1 | 120.51% |
| GME220708P00092000 | 2022-06-29 3:19PM EDT | 92.00 | 0.65 | 0.21 | 0.35 | 0.00 | - | 2 | 5 | 120.51% |
| GME220708P00093000 | 2022-06-30 2:35PM EDT | 93.00 | 0.60 | 0.19 | 0.67 | 0.00 | - | 2 | 2 | 127.15% |
| GME220708P00095000 | 2022-07-01 3:23PM EDT | 95.00 | 0.33 | 0.18 | 0.45 | -0.30 | -47.62% | 127 | 328 | 111.91% |
| GME220708P00096000 | 2022-06-30 10:19AM EDT | 96.00 | 1.01 | 0.26 | 0.56 | 0.00 | - | 4 | 7 | 114.26% |
| GME220708P00097000 | 2022-07-01 2:13PM EDT | 97.00 | 0.41 | 0.26 | 0.54 | -0.33 | -44.59% | 3 | 0 | 109.77% |
| GME220708P00098000 | 2022-07-01 11:59AM EDT | 98.00 | 0.43 | 0.27 | 0.56 | -0.41 | -48.81% | 2 | 10 | 106.84% |
| GME220708P00099000 | 2022-07-01 3:46PM EDT | 99.00 | 0.45 | 0.30 | 0.59 | -0.41 | -47.67% | 64 | 11 | 104.59% |
| GME220708P00100000 | 2022-07-01 3:47PM EDT | 100.00 | 0.45 | 0.22 | 0.65 | -0.45 | -50.00% | 244 | 453 | 100.20% |
| GME220708P00101000 | 2022-07-01 3:51PM EDT | 101.00 | 0.48 | 0.36 | 0.71 | -0.57 | -54.29% | 19 | 6 | 101.17% |
| GME220708P00102000 | 2022-07-01 2:09PM EDT | 102.00 | 0.74 | 0.37 | 0.76 | -0.47 | -38.84% | 26 | 7 | 98.54% |
| GME220708P00103000 | 2022-07-01 11:17AM EDT | 103.00 | 0.86 | 0.39 | 0.76 | -0.63 | -42.28% | 1 | 3 | 95.02% |
| GME220708P00104000 | 2022-07-01 2:33PM EDT | 104.00 | 0.74 | 0.45 | 0.76 | -0.56 | -43.08% | 5 | 18 | 92.29% |
| GME220708P00105000 | 2022-07-01 3:58PM EDT | 105.00 | 0.64 | 0.41 | 0.76 | -0.83 | -56.46% | 103 | 222 | 87.60% |
| GME220708P00106000 | 2022-07-01 2:27PM EDT | 106.00 | 0.89 | 0.56 | 0.75 | -0.70 | -44.03% | 12 | 23 | 86.23% |
| GME220708P00107000 | 2022-07-01 3:41PM EDT | 107.00 | 0.87 | 0.70 | 1.01 | -0.87 | -50.00% | 50 | 181 | 88.72% |
| GME220708P00108000 | 2022-07-01 3:59PM EDT | 108.00 | 0.85 | 0.77 | 1.04 | -1.22 | -58.94% | 127 | 218 | 86.04% |
| GME220708P00109000 | 2022-07-01 3:58PM EDT | 109.00 | 1.11 | 0.86 | 1.29 | -1.01 | -47.64% | 10 | 26 | 86.47% |
| GME220708P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 1.12 | 0.75 | 1.39 | -1.28 | -53.33% | 548 | 741 | 81.93% |
| GME220708P00111000 | 2022-07-01 3:58PM EDT | 111.00 | 1.14 | 1.05 | 1.40 | -1.86 | -62.00% | 20 | 85 | 81.35% |
| GME220708P00112000 | 2022-07-01 3:57PM EDT | 112.00 | 1.44 | 1.13 | 1.64 | -1.61 | -52.79% | 15 | 135 | 80.47% |
| GME220708P00113000 | 2022-07-01 3:45PM EDT | 113.00 | 1.69 | 1.34 | 1.80 | -1.44 | -46.01% | 79 | 27 | 79.74% |
| GME220708P00114000 | 2022-07-01 3:59PM EDT | 114.00 | 1.71 | 1.50 | 2.00 | -1.94 | -53.15% | 26 | 20 | 78.54% |
| GME220708P00115000 | 2022-07-01 3:59PM EDT | 115.00 | 1.85 | 1.75 | 2.10 | -1.90 | -50.67% | 281 | 305 | 76.88% |
| GME220708P00116000 | 2022-07-01 3:59PM EDT | 116.00 | 2.28 | 1.89 | 2.56 | -1.92 | -45.71% | 5 | 8 | 77.15% |
| GME220708P00117000 | 2022-07-01 3:47PM EDT | 117.00 | 2.71 | 2.15 | 2.80 | -1.94 | -41.72% | 12 | 20 | 76.07% |
| GME220708P00118000 | 2022-07-01 3:58PM EDT | 118.00 | 2.60 | 2.45 | 3.20 | -2.90 | -52.73% | 57 | 156 | 76.25% |
| GME220708P00119000 | 2022-07-01 3:59PM EDT | 119.00 | 3.28 | 2.93 | 3.60 | -2.37 | -41.95% | 46 | 28 | 77.37% |
| GME220708P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 3.40 | 3.25 | 3.70 | -2.30 | -40.35% | 373 | 497 | 74.39% |
| GME220708P00121000 | 2022-07-01 3:36PM EDT | 121.00 | 4.40 | 3.50 | 4.50 | -1.81 | -29.15% | 37 | 144 | 75.85% |
| GME220708P00122000 | 2022-07-01 3:58PM EDT | 122.00 | 4.10 | 4.10 | 5.05 | -3.50 | -46.05% | 85 | 146 | 77.54% |
| GME220708P00123000 | 2022-07-01 3:56PM EDT | 123.00 | 5.02 | 4.65 | 5.60 | -1.98 | -28.29% | 76 | 117 | 78.37% |
| GME220708P00124000 | 2022-07-01 3:54PM EDT | 124.00 | 6.20 | 5.25 | 6.20 | -2.40 | -27.91% | 21 | 92 | 79.49% |
| GME220708P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 6.00 | 5.75 | 6.80 | -2.60 | -30.23% | 74 | 368 | 79.44% |
| GME220708P00126000 | 2022-07-01 3:57PM EDT | 126.00 | 6.20 | 5.95 | 7.50 | -3.10 | -33.33% | 11 | 22 | 77.49% |
| GME220708P00127000 | 2022-07-01 1:51PM EDT | 127.00 | 8.56 | 6.60 | 8.40 | -2.99 | -25.89% | 4 | 32 | 79.93% |
| GME220708P00128000 | 2022-07-01 3:59PM EDT | 128.00 | 7.97 | 7.20 | 9.10 | -3.63 | -31.29% | 36 | 85 | 80.15% |
| GME220708P00129000 | 2022-07-01 10:48AM EDT | 129.00 | 10.55 | 7.90 | 9.45 | -1.80 | -14.57% | 8 | 28 | 78.00% |
| GME220708P00130000 | 2022-07-01 3:57PM EDT | 130.00 | 9.00 | 8.75 | 10.45 | -3.11 | -25.68% | 68 | 153 | 81.74% |
| GME220708P00131000 | 2022-06-30 3:57PM EDT | 131.00 | 12.85 | 9.35 | 11.40 | 0.00 | - | 3 | 16 | 82.81% |
| GME220708P00132000 | 2022-06-30 10:40AM EDT | 132.00 | 12.25 | 10.10 | 12.30 | -3.80 | -23.68% | 1 | 37 | 84.45% |
| GME220708P00133000 | 2022-07-01 2:58PM EDT | 133.00 | 12.41 | 10.75 | 13.05 | -1.02 | -7.59% | 1 | 43 | 83.62% |
| GME220708P00134000 | 2022-07-01 3:14PM EDT | 134.00 | 12.55 | 11.60 | 13.60 | -0.70 | -5.28% | 16 | 26 | 82.37% |
| GME220708P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 13.25 | 12.55 | 14.50 | -3.75 | -22.06% | 31 | 173 | 84.91% |
| GME220708P00136000 | 2022-07-01 3:18PM EDT | 136.00 | 15.23 | 13.25 | 15.50 | -0.02 | -0.13% | 4 | 21 | 85.82% |
| GME220708P00137000 | 2022-06-30 10:17AM EDT | 137.00 | 20.10 | 14.10 | 16.50 | 0.00 | - | 1 | 4 | 87.99% |
| GME220708P00138000 | 2022-07-01 2:03PM EDT | 138.00 | 18.00 | 14.95 | 17.50 | +2.45 | +15.76% | 12 | 76 | 90.04% |
| GME220708P00139000 | 2022-06-29 10:23AM EDT | 139.00 | 18.62 | 15.95 | 18.45 | 0.00 | - | 1 | 6 | 92.97% |
| GME220708P00140000 | 2022-07-01 3:09PM EDT | 140.00 | 18.82 | 16.75 | 19.40 | -1.93 | -9.30% | 9 | 42 | 93.65% |
| GME220708P00141000 | 2022-06-28 11:01AM EDT | 141.00 | 19.60 | 17.75 | 20.40 | 0.00 | - | 5 | 27 | 96.92% |
| GME220708P00142000 | 2022-06-27 2:17PM EDT | 142.00 | 16.80 | 18.75 | 21.40 | 0.00 | - | 4 | 6 | 100.15% |
| GME220708P00143000 | 2022-06-30 3:20PM EDT | 143.00 | 23.79 | 19.35 | 22.45 | 0.00 | - | 1 | 5 | 99.17% |
| GME220708P00145000 | 2022-07-01 12:32PM EDT | 145.00 | 25.97 | 21.25 | 24.35 | +1.03 | +4.13% | 1 | 27 | 102.69% |
| GME220708P00146000 | 2022-07-01 1:04PM EDT | 146.00 | 26.72 | 22.25 | 25.10 | +7.17 | +36.68% | 2 | 3 | 102.30% |
| GME220708P00148000 | 2022-07-01 12:43PM EDT | 148.00 | 28.60 | 24.25 | 27.10 | +0.45 | +1.60% | 3 | 3 | 107.91% |
| GME220708P00149000 | 2022-06-29 12:09PM EDT | 149.00 | 29.88 | 25.20 | 28.10 | 0.00 | - | 1 | 3 | 109.91% |
| GME220708P00150000 | 2022-07-01 2:49PM EDT | 150.00 | 27.85 | 26.15 | 29.35 | -2.16 | -7.20% | 8 | 15 | 115.48% |
| GME220708P00152500 | 2022-07-01 9:55AM EDT | 152.50 | 30.10 | 28.55 | 32.00 | +2.40 | +8.66% | 1 | 2 | 122.90% |
| GME220708P00155000 | 2022-07-01 1:24PM EDT | 155.00 | 35.30 | 31.00 | 34.30 | +0.19 | +0.54% | 4 | 23 | 125.59% |
| GME220708P00160000 | 2022-07-01 2:03PM EDT | 160.00 | 39.50 | 35.90 | 39.20 | -0.12 | -0.30% | 2 | 6 | 134.47% |
| GME220708P00162500 | 2022-06-27 2:17PM EDT | 162.50 | 33.95 | 38.45 | 41.60 | 0.00 | - | - | 4 | 139.40% |
| GME220708P00165000 | 2022-07-01 2:09PM EDT | 165.00 | 44.42 | 40.95 | 44.05 | +9.43 | +26.95% | 5 | 9 | 144.09% |
| GME220708P00170000 | 2022-07-01 3:49PM EDT | 170.00 | 48.00 | 45.85 | 48.95 | -3.90 | -7.51% | 36 | 17 | 150.88% |
| GME220708P00175000 | 2022-06-29 12:40PM EDT | 175.00 | 53.96 | 50.80 | 54.00 | -1.42 | -2.56% | 1 | 8 | 160.99% |
| GME220708P00180000 | 2022-07-01 1:37PM EDT | 180.00 | 59.69 | 55.80 | 58.90 | +2.74 | +4.81% | 7 | 11 | 168.41% |
| GME220708P00185000 | 2022-06-28 3:27PM EDT | 185.00 | 61.08 | 60.70 | 63.90 | 0.00 | - | 1 | 18 | 175.20% |
| GME220708P00190000 | 2022-06-29 1:01PM EDT | 190.00 | 69.88 | 65.00 | 68.90 | 0.00 | - | 5 | 8 | 163.09% |
| GME220708P00195000 | 2022-06-27 2:06PM EDT | 195.00 | 68.12 | 70.75 | 73.90 | 0.00 | - | 4 | 12 | 193.65% |
| GME220708P00200000 | 2022-06-30 10:57AM EDT | 200.00 | 80.13 | 75.70 | 78.85 | 0.00 | - | 4 | 12 | 199.12% |
| GME220708P00205000 | 2022-06-27 12:47PM EDT | 205.00 | 78.53 | 80.30 | 83.90 | 0.00 | - | 1 | 4 | 196.48% |
| GME220708P00210000 | 2022-06-29 1:01PM EDT | 210.00 | 89.82 | 85.55 | 88.80 | 0.00 | - | 2 | 11 | 208.59% |
| GME220708P00215000 | 2022-07-01 1:12PM EDT | 215.00 | 94.50 | 90.10 | 93.80 | +3.20 | +3.50% | 1 | 2 | 199.51% |
| GME220708P00220000 | 2022-06-30 11:59AM EDT | 220.00 | 97.37 | 95.60 | 98.85 | 0.00 | - | 4 | 10 | 225.88% |
| GME220708P00225000 | 2022-06-24 12:54PM EDT | 225.00 | 94.62 | 100.60 | 103.80 | 0.00 | - | 1 | 6 | 231.06% |
| GME220708P00230000 | 2022-06-16 11:57AM EDT | 230.00 | 110.28 | 104.70 | 109.50 | 0.00 | - | 6 | 8 | 230.86% |
| GME220708P00235000 | 2022-06-09 11:56AM EDT | 235.00 | 110.35 | 109.85 | 113.75 | 0.00 | - | 4 | 3 | 208.79% |
| GME220708P00240000 | 2022-06-28 3:08PM EDT | 240.00 | 117.54 | 115.45 | 118.80 | 0.00 | - | 2 | 7 | 245.02% |
| GME220708P00245000 | 2022-06-09 11:57AM EDT | 245.00 | 120.70 | 120.05 | 123.80 | 0.00 | - | - | 3 | 233.98% |
| GME220708P00250000 | 2022-06-24 12:54PM EDT | 250.00 | 119.38 | 125.15 | 129.00 | 0.00 | - | 1 | 6 | 252.93% |
| GME220708P00255000 | 2022-06-16 11:57AM EDT | 255.00 | 134.95 | 130.20 | 133.90 | 0.00 | - | 6 | 8 | 256.45% |
| GME220708P00260000 | 2022-06-09 11:57AM EDT | 260.00 | 135.00 | 135.55 | 139.50 | 0.00 | - | 4 | 3 | 293.75% |
| GME220708P00265000 | 2022-06-09 11:58AM EDT | 265.00 | 139.75 | 140.10 | 143.85 | 0.00 | - | - | 2 | 260.35% |
| GME220708P00270000 | 2022-06-30 3:28PM EDT | 270.00 | 149.08 | 145.10 | 149.15 | 0.00 | - | 2 | 2 | 278.71% |
| GME220708P00275000 | 2022-06-09 11:58AM EDT | 275.00 | 149.80 | 149.55 | 154.50 | 0.00 | - | - | 2 | 275.20% |
| GME220708P00280000 | 2022-06-09 11:58AM EDT | 280.00 | 154.55 | 154.55 | 159.45 | 0.00 | - | - | 3 | 277.93% |
| GME220708P00285000 | 2022-06-09 11:58AM EDT | 285.00 | 159.90 | 159.55 | 164.45 | 0.00 | - | - | 2 | 282.62% |
| GME220708P00290000 | 2022-06-09 11:59AM EDT | 290.00 | 164.80 | 164.55 | 169.45 | 0.00 | - | - | 2 | 287.30% |
| GME220708P00295000 | 2022-06-09 11:59AM EDT | 295.00 | 169.65 | 170.25 | 173.75 | 0.00 | - | - | 3 | 291.99% |
© 2022 Yahoo. Alle Rechte vorbehalten.
