Deutsche Märkte öffnen in 6 Stunden 2 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,57-2,34 (-2,15%)
Börsenschluss: 04:00PM EST
106,89 +0,32 (+0,30%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
14. April 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
110.690.00-12210.000.18-0.01-5.26%41,014
-----20.000.50+0.02+4.17%491,158
-----30.000.95-0.02-2.06%1260
79.020.00-384340.001.680.00-73546
65.800.00-441350.002.91+0.28+10.65%4471
49.260.00-202060.004.05-0.05-1.22%5401
47.620.00-11270.006.10-0.20-3.17%3251
37.83+2.08+5.82%12080.009.05-0.25-2.69%19610
29.00-1.15-3.81%63990.0012.25-0.45-3.54%50598
25.26-1.16-4.39%1994100.0017.75-0.20-1.11%45409
23.25-0.95-3.93%437105.0020.65-1.35-6.14%2098
20.80-3.20-13.33%5549110.0023.75+0.75+3.26%1351,076
19.60-1.60-7.55%1853115.0026.89-0.21-0.77%260
17.85-2.95-14.18%5678120.0030.75+1.36+4.63%1041,219
16.50-2.80-14.51%46347125.0033.85+0.60+1.80%997
15.14-2.81-15.65%12343130.0037.85+0.25+0.66%2118
14.00-1.60-10.26%6143135.0040.650.00-1849
13.20-1.95-12.87%18178140.0045.30+0.55+1.23%38655
13.930.00-581145.0049.40+0.60+1.23%12130
11.95-1.05-8.08%1241,462150.0053.76+0.02+0.04%5612
11.10+0.07+0.63%10136155.0053.000.00-119
10.10-1.15-10.22%51437160.0061.280.00-3223
10.35-0.80-7.17%1392165.0063.000.00-450
9.00-1.60-15.09%8165170.0071.200.00-44253
9.06+0.31+3.54%3179175.0052.000.00-1228
8.25-1.25-13.16%54268180.0078.810.00-143
7.50-1.94-20.55%167185.0066.560.00-10
8.800.00-5113190.0074.510.00-60154
7.57+0.02+0.26%1159195.0094.45+18.77+24.80%373
6.80-0.95-12.26%451,252200.0098.79-0.07-0.07%2171
6.50-0.45-6.47%109346210.00108.15+4.51+4.35%3123
6.18-0.47-7.07%3270220.00118.50+22.90+23.95%35184
5.30-0.80-13.11%5343230.0099.090.00-317
6.050.00-2322240.00114.150.00-32
5.35-0.40-6.96%162,449250.00147.000.00-526
4.80-0.60-11.11%24181260.00159.350.00-241
5.05+0.25+5.21%194270.00148.450.00-39
5.000.00-245280.00139.000.00-156
4.20-0.60-12.50%1164290.00145.000.00-23
4.10-0.18-4.21%164623300.00154.530.00-2102
3.70-0.38-9.31%3114310.00145.700.00--2
3.60-0.70-16.28%478320.00202.020.00--2
3.43-2.72-44.23%356330.00224.950.00-11
4.950.00-120340.00234.830.00-12
3.26-0.68-17.26%29299350.00196.750.00-88
4.600.00-166360.00254.430.00-11
3.05-3.00-49.59%2526370.00-----
3.550.00-169380.00178.990.00--4
2.80-2.14-43.32%216390.00228.350.00--14
2.80-0.65-18.84%271,055400.00254.000.00-141
4.000.00-1112410.00-----
2.59-2.41-48.20%355420.00275.600.00-11
2.56-0.69-21.23%3053430.00266.500.00--1
5.150.00-532440.00275.800.00--2
2.33-0.82-26.03%63929450.00341.520.00-57
2.34-0.46-16.43%64454460.00-----
2.37-2.33-49.57%221470.00-----
2.19-1.66-43.12%5455480.00-----
2.10-1.08-33.96%147490.00-----
2.08-0.67-24.36%571,241500.00302.000.00--1
2.10-0.70-25.00%3392,206510.00390.770.00-15