Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | - | 3 | 46 | 3.00 | 0.01 | 0.00 | - | 5 | 7,578 |
| 20.00 | 0.00 | - | 10 | 6 | 4.00 | 0.01 | 0.00 | - | 11 | 144 |
| 18.00 | +2.43 | +15.61% | 2 | 130 | 5.00 | 0.03 | +0.01 | +50.00% | 5 | 4,856 |
| 15.70 | 0.00 | - | 1 | 4 | 6.00 | 0.03 | 0.00 | - | 4 | 618 |
| 15.00 | 0.00 | - | 1 | 64 | 7.00 | 0.05 | 0.00 | - | 1 | 757 |
| 14.00 | 0.00 | - | 1 | 66 | 8.00 | 0.08 | +0.01 | +14.29% | 7 | 2,491 |
| 14.00 | 0.00 | - | 32 | 55 | 9.00 | 0.10 | +0.01 | +11.11% | 1 | 6,051 |
| 13.49 | +0.89 | +7.06% | 21 | 3,101 | 10.00 | 0.17 | +0.02 | +13.33% | 244 | 17,369 |
| 11.24 | 0.00 | - | 3 | 1,075 | 11.00 | 0.22 | -0.03 | -12.00% | 45 | 1,013 |
| 11.55 | +1.90 | +19.69% | 3 | 624 | 12.00 | 0.32 | 0.00 | - | 598 | 2,741 |
| 10.67 | +0.77 | +7.78% | 88 | 1,206 | 13.00 | 0.48 | 0.00 | - | 1 | 1,844 |
| 9.15 | +1.79 | +24.32% | 2 | 127 | 14.00 | 0.66 | +0.01 | +1.54% | 10 | 1,041 |
| 9.50 | +1.60 | +20.25% | 84 | 2,617 | 15.00 | 0.90 | 0.00 | - | 96 | 11,741 |
| 8.74 | +1.74 | +24.86% | 24 | 400 | 16.00 | 0.95 | -0.25 | -20.83% | 1 | 988 |
| 6.55 | 0.00 | - | 2 | 248 | 17.00 | 1.45 | -0.03 | -2.03% | 12 | 656 |
| 7.33 | +1.13 | +18.23% | 82 | 1,933 | 18.00 | 1.87 | -0.30 | -13.82% | 11 | 3,393 |
| 6.50 | +1.49 | +29.74% | 123 | 370 | 19.00 | 2.53 | 0.00 | - | 184 | 532 |
| 6.55 | +1.54 | +30.74% | 565 | 16,603 | 20.00 | 2.86 | -0.38 | -11.73% | 96 | 5,040 |
| 6.15 | +0.85 | +16.04% | 331 | 790 | 21.00 | 3.40 | -0.60 | -15.00% | 188 | 414 |
| 5.40 | +0.83 | +18.16% | 148 | 1,137 | 22.00 | 4.05 | -0.65 | -13.83% | 69 | 498 |
| 5.50 | +1.38 | +33.50% | 183 | 1,828 | 23.00 | 4.66 | -0.54 | -10.38% | 38 | 984 |
| 5.20 | +0.79 | +17.91% | 152 | 1,347 | 24.00 | 5.75 | 0.00 | - | 4 | 444 |
| 4.95 | +1.25 | +33.78% | 1,415 | 6,549 | 25.00 | 6.17 | -0.33 | -5.08% | 55 | 1,099 |
| 4.50 | +0.80 | +21.62% | 322 | 757 | 26.00 | 7.30 | +0.42 | +6.10% | 4 | 210 |
| 4.40 | +0.50 | +12.82% | 162 | 696 | 27.00 | 7.74 | -0.29 | -3.61% | 42 | 179 |
| 4.26 | +0.71 | +20.00% | 30 | 529 | 28.00 | 9.00 | 0.00 | - | 1 | 341 |
| 4.00 | +0.80 | +25.00% | 79 | 279 | 29.00 | 9.25 | -1.49 | -13.87% | 3 | 132 |
| 4.04 | +1.09 | +36.95% | 1,755 | 6,789 | 30.00 | 10.20 | -0.31 | -2.95% | 22 | 1,088 |
| 3.73 | +0.73 | +24.33% | 56 | 295 | 31.00 | 11.50 | 0.00 | - | 1 | 86 |
| 3.50 | +0.83 | +31.09% | 33 | 246 | 32.00 | 12.91 | 0.00 | - | 4 | 175 |
| 3.47 | +0.57 | +19.66% | 285 | 290 | 33.00 | 12.80 | -1.95 | -13.22% | 1 | 79 |
| 3.07 | +0.59 | +23.79% | 13 | 144 | 34.00 | 14.27 | 0.00 | - | 1 | 41 |
| 3.30 | +0.69 | +26.44% | 126 | 2,482 | 35.00 | 14.48 | 0.00 | - | 1 | 833 |
| 2.32 | +0.52 | +28.89% | 1 | 238 | 36.00 | 15.60 | 0.00 | - | 3 | 28 |
| 2.25 | 0.00 | - | 2 | 857 | 37.00 | 17.67 | 0.00 | - | 6 | 20 |
| 1.75 | 0.00 | - | 1 | 112 | 38.00 | 19.05 | 0.00 | - | 1 | 55 |
| 2.87 | +0.48 | +20.08% | 3 | 39 | 39.00 | 20.00 | 0.00 | - | 1 | 22 |
| 2.80 | +0.68 | +32.08% | 230 | 3,264 | 40.00 | 19.30 | -0.20 | -1.03% | 2 | 926 |
| 2.71 | +0.86 | +46.49% | 2 | 116 | 41.00 | 19.85 | 0.00 | - | 2 | 8 |
| 2.60 | +0.44 | +20.37% | 12 | 50 | 42.00 | 24.32 | 0.00 | - | 1 | 6 |
| 2.22 | +0.02 | +0.91% | 3 | 237 | 43.00 | 22.94 | 0.00 | - | 1 | 3 |
| 2.19 | +0.57 | +35.19% | 1 | 311 | 44.00 | 22.05 | 0.00 | - | 1 | 29 |
| 2.56 | +0.52 | +25.49% | 12 | 774 | 45.00 | 25.75 | 0.00 | - | 1 | 57 |
| 1.95 | +0.12 | +6.56% | 2 | 54 | 46.00 | 26.20 | 0.00 | - | 6 | 6 |
| 2.40 | +0.43 | +21.83% | 1 | 84 | 47.00 | 26.32 | 0.00 | - | 175 | 38 |
| 2.38 | +0.48 | +25.26% | 8 | 62 | 48.00 | 26.47 | 0.00 | - | 2 | 53 |
| 2.35 | +0.60 | +34.29% | 3 | 96 | 49.00 | 30.00 | 0.00 | - | 1 | 47 |
| 2.13 | +0.37 | +21.02% | 320 | 4,292 | 50.00 | 30.80 | 0.00 | - | 1 | 305 |
| 1.96 | +0.36 | +22.50% | 26 | 2,192 | 55.00 | 35.10 | 0.00 | - | 1 | 69 |
| 1.85 | +0.50 | +37.04% | 260 | 17,419 | 60.00 | 37.66 | -1.49 | -3.81% | 1 | 228 |
| 1.67 | +0.51 | +43.97% | 7 | 1,433 | 65.00 | 42.33 | 0.00 | - | 4 | 84 |
| 1.50 | +0.30 | +25.00% | 3 | 542 | 70.00 | 48.92 | 0.00 | - | 5 | 121 |
| 1.29 | +0.12 | +10.26% | 2 | 1,080 | 75.00 | 53.15 | +0.90 | +1.72% | 1 | 107 |
| 1.28 | +0.26 | +25.49% | 540 | 1,018 | 80.00 | 56.92 | 0.00 | - | 1 | 318 |
| 1.00 | -0.05 | -4.76% | 1 | 271 | 85.00 | 64.70 | 0.00 | - | 1 | 291 |
| 1.15 | +0.20 | +21.05% | 1,000 | 1,042 | 90.00 | 69.25 | 0.00 | - | 4 | 116 |
| 1.14 | +0.18 | +18.75% | 4 | 80 | 95.00 | 72.15 | 0.00 | - | 6 | 850 |
| 1.07 | +0.22 | +25.88% | 283 | 4,473 | 100.00 | 77.33 | 0.00 | - | 73 | 71 |
| 1.03 | +0.18 | +21.18% | 6 | 307 | 105.00 | 82.05 | 0.00 | - | 6 | 251 |
| 1.11 | +0.25 | +29.07% | 27 | 595 | 110.00 | 86.85 | 0.00 | - | 5 | 95 |
| 0.82 | -0.03 | -3.53% | 6 | 145 | 115.00 | 92.05 | 0.00 | - | 6 | 350 |
| 0.90 | +0.21 | +30.43% | 39 | 927 | 120.00 | 96.95 | 0.00 | - | 18 | 110 |
| 0.90 | +0.23 | +34.33% | 2,401 | 24,140 | 125.00 | 105.00 | 0.00 | - | 2 | 0 |
