Deutsche Märkte öffnen in 2 Stunden 55 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,70-0,52 (-2,06%)
Börsenschluss: 04:00PM EDT
24,55 -0,15 (-0,61%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
28. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
23.950.00-1545.000.010.00-203,882
18.34-4.92-21.15%146.000.010.00-2961
17.26-1.19-6.45%127.000.010.00-31,047
19.550.00-1118.000.010.00-12,974
16.00-1.00-5.88%4109.000.010.00-7609
14.65-3.25-18.16%213010.000.010.00-4010,419
18.450.00-1610.500.010.00-92,214
15.100.00-184711.000.01-0.01-50.00%261,398
12.950.00-11611.500.01-0.01-50.00%3182
12.13-3.95-24.56%436112.000.02-0.01-33.33%27460
11.35-4.28-27.38%110112.500.020.00-51,522
12.10-2.59-17.63%118413.000.020.00-4681
14.200.00-16513.500.030.00-57176
10.56-0.37-3.39%1310114.000.03+0.02+200.00%26977
9.85-4.61-31.88%525414.500.01-0.04-80.00%2118
10.16-0.47-4.42%2774615.000.04+0.01+33.33%3685,533
10.45-1.85-15.04%14015.500.03+0.01+50.00%51261
8.84-0.61-6.46%425616.000.050.00-551,162
7.960.00-104716.500.04-0.02-33.33%18188
8.00-0.25-3.03%420017.000.04-0.03-42.86%1918,457
7.70-2.70-25.96%138217.500.08-0.01-11.11%111365
6.40-1.60-20.00%9134918.000.08-0.01-11.11%8021,610
6.59-0.16-2.37%313018.500.14-0.01-6.67%361477
6.20-0.04-0.64%4027719.000.15-0.01-6.25%9774,566
4.95-1.05-17.50%5321219.500.22+0.01+4.76%377576
5.00-0.60-10.71%1,0194,78620.000.28-0.03-9.68%8,5219,905
4.15-1.12-21.25%4333920.500.37-0.03-7.50%612421
4.15-0.80-16.16%14881721.000.47-0.10-17.54%9903,195
3.35-1.55-31.63%1417821.500.69-0.01-1.43%107374
3.43-0.67-16.34%17360622.000.75-0.16-17.58%1,1993,088
2.94-0.91-23.64%1001,09022.500.95-0.20-17.39%675705
2.78-0.81-22.56%2151,07023.001.10-0.30-21.43%1,1712,263
2.35-0.85-26.56%1,0841,86224.001.66-0.36-17.82%1,2751,031
2.07-0.88-29.83%4,1704,55325.002.33-0.27-10.38%1,4954,040
1.75-0.83-32.17%1,8211,84726.003.05-0.23-7.01%416558
1.49-0.81-35.22%1,5351,87727.003.93-0.17-4.15%184988
1.26-0.92-42.20%1,4202,42028.004.85+0.37+8.26%138770
1.11-0.93-45.59%8511,68629.005.30-0.40-7.02%10380
0.99-0.79-44.38%10,31413,16730.006.17-0.33-5.08%199892
0.88-0.69-43.95%3671,86231.007.19-0.13-1.78%23209
0.72-0.83-53.55%15026131.507.72-0.14-1.78%223
0.80-0.83-50.92%1,6111,17032.008.30+0.50+6.41%11529
0.70-0.75-51.72%10422732.507.520.00-127
0.77-0.62-44.60%27275333.009.25+0.05+0.54%5180
0.70-0.76-52.05%8217933.5011.600.00--6
0.66-0.64-49.23%26093234.009.70-0.33-3.29%334
0.56-0.75-57.25%4824934.5010.65+0.09+0.85%226
0.62-0.62-50.00%3,7106,77035.0010.62-0.36-3.28%12529
0.62-0.53-46.09%5145235.5011.25-0.45-3.85%450
0.55-0.74-57.36%15541036.0011.84+0.17+1.46%1177
0.51-0.59-53.64%9117736.5012.450.00-60105
0.54-0.57-51.35%13781137.0012.40-0.23-1.82%161
0.50-0.51-50.50%3121837.5014.00+1.00+7.69%422
0.45-0.55-55.00%43244738.0014.13-0.32-2.21%1460
0.48-0.44-47.83%14812638.5014.090.00-212
0.43-0.72-62.61%69135339.0013.610.00-1021
0.40-0.59-59.60%4021339.5013.850.00-216
0.46-0.44-48.89%4,8256,07340.0015.50-0.08-0.51%19673
0.46-0.58-55.77%71878740.50-----
0.48-0.45-48.39%3056541.0016.75+1.56+10.27%136
0.39-0.50-56.18%186541.50-----
0.40-0.42-51.22%6850942.0016.450.00-380
0.42-0.62-59.62%822842.5015.740.00-11
0.35-0.51-59.30%3921343.0016.210.00-224
0.38-0.30-44.12%9720944.0017.600.00-264
0.35-0.35-50.00%4141,49345.0021.00+1.75+9.09%556
0.34-0.28-45.16%2830646.0021.31+2.29+12.04%138
0.33-0.41-55.41%1925747.0021.250.00-413
0.29-0.33-53.23%6019548.0018.000.00-620
0.28-0.34-54.84%5214549.0023.700.00-212
0.29-0.28-49.12%2,5627,40650.0025.00-0.44-1.73%529
0.29-0.26-47.27%3917051.0025.850.00-14
0.26-0.22-45.83%9113752.0024.950.00-12
0.27-0.25-48.08%6130353.0033.450.00-19
0.26-0.12-31.58%30556754.0028.910.00-18
0.26-0.28-51.85%15981355.0030.91+0.16+0.52%141
0.490.00-149356.0031.650.00-167
0.22-0.26-54.17%1769257.0032.750.00-19
0.26-0.23-46.94%211358.0032.530.00-53
0.23-0.22-48.89%2812859.0033.800.00-1014
0.20-0.19-48.72%1,9094,80060.0032.250.00-1039
0.21-0.24-53.33%1718261.00-----
0.35+0.01+2.94%2513162.0038.55+4.20+12.23%1011
0.21-0.23-52.27%4213163.0037.030.00-14
0.21-0.22-51.16%18951464.0039.80+4.05+11.33%36
0.17-0.17-50.00%10367765.0040.300.00-15
0.24-0.07-22.58%24466.0039.500.00-23
0.31-0.09-22.50%617867.0047.600.00-11
0.330.00-1115968.00-----
0.21-0.15-41.67%1449569.00-----
0.16-0.18-52.94%2861,43570.0046.00+4.66+11.27%248
0.15-0.20-57.14%34271.00-----
0.350.00-252272.00-----
0.16-0.35-68.63%82873.00-----
0.18-0.16-47.06%165574.00-----
0.14-0.16-53.33%1601,24375.0051.00+3.00+6.25%248
0.13-0.14-51.85%3101,83680.00-----
0.15-0.11-42.31%2028885.00-----
0.14-0.11-44.00%20776990.00-----
0.13-0.12-48.00%12955695.0067.350.00-33
0.11-0.11-50.00%1,89910,233100.0075.97+1.47+1.97%143
0.10-0.10-50.00%12461105.0078.750.00-11
0.12-0.09-42.86%248633110.00-----
0.08-0.10-55.56%111306115.0092.500.00--10
0.10-0.08-44.44%5983,166120.0094.500.00-22
0.09-0.09-50.00%2,3698,095125.00102.370.00--10
0.09-0.07-43.75%5,85425,240128.0099.480.00-25