Deutsche Märkte geschlossen
DAX
18.265,92 -177,64 (-0,96%) Euro Stoxx 50
4.747,20 -31,46 (-0,66%) Dow Jones 30
40.637,20 -192,39 (-0,47%) Gold
2.542,30 +9,60 (+0,38%) EUR/USD
1,1029 -0,0011 (-0,10%) Bitcoin EUR
51.882,08 +648,12 (+1,27%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | -0.50 | -2.33% | 10 | 245 | 3.00 | 0.07 | +0.02 | +40.00% | 85 | 4,470 |
| 19.50 | -0.25 | -1.27% | 12 | 234 | 5.00 | 0.11 | -0.03 | -21.43% | 3 | 2,846 |
| 17.25 | +0.30 | +1.77% | 2 | 247 | 8.00 | 0.55 | +0.11 | +25.00% | 52 | 1,119 |
| 15.50 | +0.05 | +0.32% | 18 | 2,579 | 10.00 | 0.99 | +0.08 | +8.79% | 1 | 1,563 |
| 13.83 | +0.13 | +0.95% | 6 | 1,519 | 13.00 | 2.00 | 0.00 | - | 1 | 1,150 |
| 13.14 | +0.64 | +5.12% | 23 | 2,032 | 15.00 | 2.83 | +0.09 | +3.28% | 102 | 4,878 |
| 11.80 | -0.20 | -1.67% | 2 | 1,478 | 17.00 | 3.70 | 0.00 | - | 1 | 973 |
| 10.66 | -0.09 | -0.84% | 121 | 3,211 | 20.00 | 5.75 | 0.00 | - | 4 | 2,248 |
| 10.08 | +0.13 | +1.31% | 19 | 1,127 | 22.00 | 7.17 | +0.08 | +1.13% | 12 | 691 |
| 9.25 | -0.15 | -1.60% | 30 | 2,408 | 25.00 | 9.15 | +0.04 | +0.44% | 10 | 2,857 |
| 8.50 | -0.62 | -6.80% | 1 | 968 | 27.00 | 10.70 | 0.00 | - | 1 | 210 |
| 7.94 | -0.30 | -3.64% | 9 | 2,938 | 30.00 | 12.57 | -0.23 | -1.80% | 1 | 464 |
| 8.05 | +0.40 | +5.23% | 2 | 728 | 32.00 | 14.15 | 0.00 | - | 9 | 107 |
| 7.22 | 0.00 | - | 8 | 749 | 35.00 | 17.35 | 0.00 | - | 2 | 129 |
| 5.68 | 0.00 | - | 11 | 723 | 37.00 | 18.90 | 0.00 | - | 1 | 287 |
| 6.60 | -0.15 | -2.22% | 13 | 865 | 40.00 | 21.05 | +0.05 | +0.24% | 2 | 156 |
| 6.65 | 0.00 | - | 7 | 156 | 42.00 | 23.30 | 0.00 | - | 40 | 84 |
| 6.20 | +0.35 | +5.98% | 1 | 204 | 45.00 | 25.45 | -0.50 | -1.93% | 2 | 105 |
| 4.18 | 0.00 | - | 3 | 68 | 47.00 | 29.66 | 0.00 | - | 1 | 148 |
| 5.75 | +0.01 | +0.17% | 2 | 538 | 50.00 | 30.20 | -0.45 | -1.47% | 2 | 121 |
| 5.40 | +0.11 | +2.08% | 14 | 278 | 55.00 | 35.95 | 0.00 | - | 10 | 208 |
| 4.93 | -0.07 | -1.40% | 1 | 399 | 60.00 | 39.70 | 0.00 | - | 10 | 146 |
| 3.25 | 0.00 | - | 11 | 187 | 65.00 | 44.69 | 0.00 | - | 5 | 145 |
| 3.75 | 0.00 | - | 2 | 436 | 70.00 | 48.95 | 0.00 | - | 1 | 172 |
| 4.13 | 0.00 | - | 2 | 23 | 75.00 | 53.35 | 0.00 | - | 1 | 30 |
| 3.90 | 0.00 | - | 5 | 98 | 80.00 | 60.78 | 0.00 | - | 5 | 164 |
| 3.50 | 0.00 | - | 2 | 52 | 85.00 | 65.15 | 0.00 | - | 105 | 86 |
| 3.50 | 0.00 | - | 3 | 37 | 90.00 | 69.30 | 0.00 | - | 4 | 130 |
| 3.45 | -1.05 | -23.33% | 2 | 45 | 95.00 | 73.70 | 0.00 | - | 2 | 947 |
| 3.45 | +0.01 | +0.29% | 15 | 379 | 100.00 | 79.80 | 0.00 | - | 14 | 105 |
| 2.67 | 0.00 | - | 1 | 143 | 105.00 | 84.29 | 0.00 | - | 28 | 28 |
| 3.49 | -0.06 | -1.69% | 7 | 670 | 110.00 | 87.10 | 0.00 | - | 10 | 26 |
| 2.92 | 0.00 | - | 55 | 322 | 115.00 | 91.55 | 0.00 | - | 11 | 178 |
| 3.10 | +0.10 | +3.33% | 2 | 964 | 120.00 | 99.15 | 0.00 | - | 2 | 782 |
| 2.75 | -0.10 | -3.51% | 43 | 9,279 | 125.00 | 101.90 | +0.40 | +0.39% | 4 | 2,214 |
