Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,99-0,89 (-3,46%)
Ab 03:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
26. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
23.000.00-1165.000.010.00-21,457
15.960.00-12610.000.010.00-51,874
9.93-1.05-9.56%6923015.000.010.00-61,313
10.01+0.04+0.40%2916.000.020.00-110
8.71-0.39-4.29%14317.000.01-0.01-50.00%1118
8.23-0.87-9.56%95017.500.020.00-56262
7.25-3.25-30.95%38718.000.02-0.01-33.33%271
8.100.00-110118.500.040.00-187
6.56-2.38-26.62%31319.000.03-0.01-25.00%33401
6.850.00-61719.500.02-0.03-60.00%123518
4.99-1.06-17.49%7132,61220.000.03-0.01-25.00%4902,875
4.78-1.45-23.27%245320.500.05-0.04-44.44%24217
4.20-0.69-14.11%3315921.000.04-0.03-42.86%1591,464
4.850.00-174921.500.07-0.04-36.36%1322,488
3.20-1.03-24.35%1,2931,29722.000.10-0.05-33.33%1,6193,889
2.78-0.82-22.78%4512422.500.16-0.05-23.81%6933,966
2.32-0.98-29.70%22782823.000.28-0.05-16.13%2,1652,256
1.91-1.03-35.03%3757723.500.39-0.08-16.33%6461,966
1.70-0.92-34.98%6972,36224.000.62+0.02+3.33%1,6802,388
1.43-0.90-38.63%1,72769624.500.93+0.11+13.41%1,281872
1.21-0.80-39.60%4,2826,52925.001.20+0.12+11.11%3,9936,025
1.06-0.81-43.32%1,9012,58525.501.51+0.17+12.69%1,3203,292
0.93-0.64-41.29%5,8112,73226.001.90+0.17+9.77%1,4806,290
0.80-0.80-50.31%2,2541,05226.502.27+0.22+10.53%2324,549
0.71-0.54-43.20%5,3324,19927.002.69+0.27+11.16%6012,318
0.61-0.64-51.20%8761,28227.503.07+0.32+11.64%68207
0.58-0.45-44.12%6,8457,09628.003.54+0.34+10.62%111694
0.56-0.43-46.24%1,0171,13228.504.03+0.38+10.47%43503
0.51-0.45-47.87%1,9402,17429.004.50+0.40+9.83%47154
0.45-0.43-48.86%72961929.504.94+0.19+4.00%2841
0.44-0.37-45.68%13,34321,45330.005.45+0.57+11.68%452841
0.41-0.34-45.33%33184030.505.92+1.37+30.11%429
0.39-0.31-44.29%6051,03131.006.40+0.93+17.00%2377
0.35-0.43-55.13%18845331.506.90+0.55+8.66%119
0.36-0.26-41.94%9421,57332.007.16+0.91+14.56%373
0.33-0.31-48.44%6562932.506.650.00-331
0.34-0.25-42.37%34788733.007.32-0.20-2.66%744
0.31-0.28-47.46%7417833.508.20+0.15+1.86%112
0.29-0.30-50.85%13463934.009.27+0.93+11.15%822
0.30-0.23-45.10%3915934.508.500.00-12
0.28-0.17-37.78%3,2707,93435.0010.30+0.70+7.29%5260
0.27-0.21-45.65%124135.50-----
0.27-0.18-40.00%11340336.0011.26+1.08+10.63%1696
0.24-0.20-45.45%3841,28537.0011.300.00-2138
0.22-0.18-45.00%22427638.0013.24+1.08+9.75%128
0.20-0.15-42.86%2051,59839.0013.200.00-1230
0.20-0.13-39.39%3,2287,98140.0015.20+1.03+7.27%977
0.18-0.14-43.75%1841,15241.0013.750.00-96101
0.12-0.21-63.64%8645842.0016.080.00-630
0.15-0.16-51.61%4228543.0017.110.00-34
0.16-0.14-46.67%14853344.0018.110.00-621
0.14-0.10-41.67%7274,72945.0019.500.00-1528
0.15-0.08-34.78%11427546.0020.64+0.54+2.69%32
0.14-0.11-44.00%5363247.0021.050.00-17
0.14-0.09-39.13%2,09066548.0022.000.00-14
0.12-0.13-52.00%21329449.0023.070.00-27
0.14-0.05-26.32%1,6915,27150.0024.020.00-223
0.11-0.07-38.89%9225351.0025.020.00-23
0.11-0.07-38.89%13716852.0026.010.00-23
0.17-0.11-39.29%19153.0025.300.00-11
0.16-0.03-15.79%2311054.0028.860.00--2
0.10-0.07-38.89%2721,01955.0029.880.00--1
0.06-0.11-64.71%219356.0030.880.00--1
0.12-0.02-14.29%317457.0031.600.00--1
0.09-0.08-47.06%196558.00-----
0.10-0.05-33.33%2546059.00-----
0.10-0.03-23.08%1,0214,02860.0034.870.00-14
0.09-0.06-40.00%26839665.00-----
0.09-0.04-30.77%36967770.00-----
0.08-0.04-33.33%26550375.0047.430.00--1
0.07-0.05-41.67%2091,48880.0056.690.00-11
0.06-0.18-75.00%37034485.00-----
0.06-0.04-40.00%1,1731,37890.00-----
0.05-0.04-40.00%5,27214,20195.0065.100.00-21