Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,93-0,29 (-1,15%)
Ab 02:52PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
23.10-0.10-0.43%131452.000.010.00-1013,593
25.470.00-20323.000.010.00-8679
21.160.00-1154.000.010.00-21,457
23.310.00-4245.000.010.00-53,377
19.520.00-116.000.010.00-1933,258
20.200.00-1157.000.010.00-252,367
20.740.00-1228.000.010.00-1033,711
15.38-3.37-17.97%2879.000.010.00-14,803
14.98-0.42-2.73%3343910.000.010.00-1530,997
14.30-0.65-4.35%4656811.000.010.00-73,358
12.93-1.11-7.91%899,03412.000.010.00-2010,763
12.07-0.63-4.96%402,27013.000.010.00-33411,160
11.05+0.19+1.75%191,58114.000.010.00-2082,962
9.96-0.29-2.83%783,22915.000.01-0.01-50.00%1,10831,778
12.950.00-512315.500.020.00-1332,924
9.12-0.81-8.16%184,59516.000.01-0.02-66.67%39710,460
8.50-0.02-0.23%1118416.500.01-0.03-75.00%306833
8.06-0.22-2.66%362,74517.000.02-0.01-33.33%6364,910
7.53-0.20-2.59%817417.500.03-0.01-25.00%2841,655
7.00-0.50-6.67%766,04218.000.04+0.01+33.33%1,82511,098
6.69-0.01-0.15%2215618.500.040.00-4131,312
5.98-1.02-14.57%1611,76919.000.05-0.01-16.67%2,0194,512
5.62-0.36-6.02%3980119.500.06+0.01+20.00%8955,088
5.10-0.20-3.81%6,90760,82420.000.07-0.02-22.22%20,62260,411
4.48-0.32-6.67%3531,64020.500.10+0.02+33.33%1,8403,657
4.20-0.25-5.77%4224,11021.000.10-0.05-33.33%3,8247,327
3.75-0.55-12.79%7283621.500.11-0.09-45.00%1,4253,670
3.15-0.36-10.26%4515,22022.000.15-0.13-41.94%7,1099,132
2.61-0.49-15.81%38894622.500.20-0.20-48.78%4,2095,594
2.20-0.58-20.86%1,0123,14023.000.27-0.24-47.06%11,0486,607
1.86-0.56-23.14%7511,02823.500.39-0.34-46.58%4,8682,765
1.60-0.63-28.25%4,4304,92324.000.54-0.42-43.75%8,1779,469
1.28-0.69-35.03%4,0442,18024.500.75-0.50-40.00%5,5792,438
1.13-0.67-37.22%22,15133,45025.001.01-0.54-33.96%10,37223,792
0.93-0.71-43.29%8,5763,73425.501.42-0.46-24.47%3,1683,140
0.83-0.66-45.83%11,63510,61326.001.68-0.57-25.33%1,8256,368
0.63-0.76-54.68%1,8942,74726.502.25-0.39-14.77%3971,584
0.62-0.62-50.00%5,0756,74627.002.55-0.39-13.27%9304,257
0.48-0.59-55.66%9,1829,49828.003.50-0.31-8.14%9066,155
0.35-0.60-63.16%8,4599,22029.004.54-0.16-3.40%2943,303
0.33-0.52-61.18%36,47270,27730.005.34-0.21-3.74%2,13515,239
0.28-0.46-58.97%2,3745,50231.006.35-0.19-2.91%92964
0.26-0.43-62.32%4231,47931.507.65+0.55+7.75%3210
0.23-0.46-66.67%3,4517,49432.007.27+0.52+7.70%361,066
0.24-0.39-63.93%8166,80632.508.000.00-1872
0.23-0.38-62.30%1,5234,99433.008.20+0.14+1.74%15519
0.19-0.38-66.67%58274933.509.00+0.05+0.56%144
0.19-0.39-67.24%8733,75934.009.45+0.63+7.14%25331
0.19-0.37-66.07%2931,24634.509.550.00-1110
0.17-0.39-69.64%8,81219,57935.0010.20+0.25+2.51%661,199
0.19-0.33-63.46%49569735.5010.500.00-882
0.16-0.36-69.23%1,3574,57536.0011.35+0.40+3.65%23657
0.15-0.30-66.67%1952,86936.5012.37-0.23-1.83%234
0.14-0.34-70.83%5253,46037.0012.00+0.33+2.83%2366
0.22-0.22-50.00%1411,55037.5012.50-0.55-4.21%428
0.13-0.33-71.74%9982,66138.0013.20+0.60+4.76%9260
0.14-0.31-68.89%9150938.5013.100.00-614
0.13-0.29-69.05%3092,04339.0013.95+0.22+1.60%3459
0.13-0.27-67.50%10540339.5013.700.00-13
0.13-0.30-71.43%13,75250,40940.0015.35+0.62+4.21%573,941
0.13-0.29-69.05%15275440.5014.650.00-105
0.11-0.27-71.05%3531,32341.0016.15-0.45-2.71%5200
0.11-0.27-65.85%9921241.5014.560.00-2613
0.13-0.27-67.50%6352,67742.0016.540.00-27628
0.17-0.21-55.26%7655142.5017.800.00-1236
0.11-0.24-68.57%23798443.0017.90-0.09-0.50%131
0.10-0.26-72.22%2013,24844.0016.750.00-276
0.11-0.24-68.57%2,0009,13945.0020.13+0.47+2.39%5481
0.13-0.19-59.38%3021,51346.0021.30+0.57+2.75%3294
0.13-0.19-59.38%35776947.0022.00+2.00+10.00%130
0.12-0.19-61.29%1621,08748.0023.120.00-5134
0.10-0.21-67.74%2321,88449.0021.400.00-356
0.09-0.20-66.67%8,72147,88350.0025.00-0.13-0.52%291,128
0.10-0.15-60.00%1,2699,74455.0029.75-0.80-2.62%482,608
0.07-0.17-70.83%2,38110,97960.0035.42+0.31+0.88%3225
0.07-0.11-57.89%1,9064,98365.0039.250.00-1825
0.06-0.12-70.59%1,0116,79370.0044.31+3.23+7.86%166
0.05-0.13-72.22%1,3164,29675.0049.830.00-313
0.08-0.07-46.67%1,8059,19380.0054.89-0.46-0.83%1065
0.05-0.07-58.33%3282,02985.0050.400.00-111
0.05-0.08-61.54%5644,68190.0066.350.00-18
0.05-0.07-58.33%1871,75695.0067.020.00-311
0.04-0.06-54.55%4,99448,311100.0074.50-0.45-0.60%269
0.05-0.05-50.00%2142,205105.0079.070.00-56
0.03-0.08-72.73%6282,462110.0084.92+1.82+2.19%1011
0.03-0.06-60.00%4051,214115.0087.500.00-111
0.03-0.06-66.67%5826,376120.0086.150.00-13
0.04-0.07-58.33%22,404100,999125.0099.000.00-534