Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,70-0,42 (-1,44%)
Börsenschluss: 04:00PM EDT
28,45 -0,25 (-0,87%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Januar 2025
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
26.84+0.84+3.23%4293.000.040.00-1926,044
26.000.00-134.000.040.00-291
24.50+2.00+8.89%151645.000.10+0.03+42.86%194,380
19.000.00-136.000.09+0.03+50.00%41385
19.000.00-137.000.17+0.04+30.77%7690
20.050.00-6718.000.18-0.04-18.18%652,291
23.930.00-799.000.28-0.02-6.67%285,781
19.10+2.10+12.35%2732,52010.000.40-0.10-20.00%16517,527
18.800.00-41,21511.000.60-0.09-13.04%21813
17.25+0.95+5.83%137412.000.75-0.15-16.67%4282,432
16.36-3.34-16.95%11,23313.001.19-0.11-8.46%1061,225
17.05-0.90-5.01%46814.001.57-0.44-21.89%31857
16.00-1.00-5.88%322,17115.001.76-0.31-14.98%28210,767
14.100.00-216516.002.30-0.34-12.88%18304
14.000.00-312817.003.400.00-8273
14.70+1.83+14.22%131,58118.003.60-0.22-5.76%131,309
14.32-0.73-4.85%616619.004.15-0.85-17.00%2170
14.00-0.75-5.08%3033,87620.004.55-0.65-12.50%3752,713
13.99-0.61-4.18%3639621.005.40-1.10-16.92%64265
12.95-1.35-9.44%513622.006.00-0.62-9.37%1473
13.40+0.70+5.51%61,08623.006.89-1.11-13.88%3331
12.75+0.91+7.69%1112224.008.500.00-1234
12.85-0.65-4.81%292,18025.008.05-1.55-16.15%56937
12.48-0.03-0.24%320226.009.15-0.35-3.68%570
11.70-1.55-11.70%1237127.0010.50-0.39-3.58%12121
12.00-0.80-6.25%1920228.0010.25-1.44-12.32%18316
12.15-0.05-0.41%2315429.0011.05-1.30-10.53%83139
11.75-0.70-5.62%1394,03130.0012.20-0.69-5.35%351,156
11.39-0.90-7.32%1824231.0014.200.00-690
11.50-1.00-8.00%716032.0013.50-1.27-8.60%6189
11.25-0.90-7.41%324033.0016.250.00-171
10.40-5.10-32.90%1613234.0016.000.00-144
10.65-0.85-7.39%331,95035.0017.22-0.88-4.86%10795
10.05+0.40+4.15%26436.0019.000.00-125
10.64-0.41-3.71%4417837.0019.680.00-514
9.80-2.95-23.14%47138.0019.260.00-253
9.85-2.15-17.92%43939.0020.620.00-118
10.08-0.92-8.36%1402,36540.0020.50-0.95-4.43%3989
12.00-2.10-14.89%15341.0023.600.00-19
10.98+1.33+13.78%62342.0022.04-2.26-9.30%37
13.300.00-8420443.0025.010.00-23
9.700.00-317344.0026.150.00-428
9.20-0.71-7.16%163245.0024.00-2.30-8.75%161
8.90-1.60-15.24%52646.0028.000.00-46
13.700.00-54547.0025.270.00-177176
8.700.00-63548.0029.800.00-554
8.90-0.46-4.91%54549.0030.000.00-249
8.75-0.72-7.60%1143,02850.0028.76-1.24-4.13%4374
8.40-0.65-7.18%182,03055.0034.420.00-658
7.58-1.27-14.35%30118,08160.0039.830.00-131220
8.71+0.26+3.08%21,25365.0040.90-4.50-9.91%579
6.90-0.50-6.76%3342270.0046.74-1.71-3.53%3125
6.50-0.90-12.16%535375.0055.050.00-2107
5.95-2.05-25.63%2337480.0057.820.00-5318
7.40+1.90+34.55%326185.0063.200.00-8291
6.650.00-631890.0067.650.00-4115
6.180.00-35895.0070.40-2.20-3.03%2852
4.90-1.05-17.65%2232,937100.0075.950.00-266
5.00+0.20+4.17%100277105.0081.900.00-516274
4.60+0.30+6.98%16561110.0086.900.00-296
4.55-0.75-14.15%463115.0088.48-2.82-3.09%1371
4.10-1.20-22.64%138826120.0093.820.00-1118
4.00-0.95-19.19%1,32513,570125.0097.80-4.75-4.63%10658