Deutsche Märkte schließen in 2 Stunden 28 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,13+1,65 (+6,74%)
Börsenschluss: 04:00PM EDT
26,01 -0,12 (-0,46%)
Vorbörslich: 09:01AM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Oktober 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
12.930.00-31011.250.060.00-4614,150
30.550.00-8512.500.090.00-660
0.720.00--013.750.110.00-5583
10.100.00-13915.000.140.00-202,290
-----16.000.260.00-1245
9.300.00-1242316.250.200.00-101638
-----17.000.220.00-56207
8.350.00-63617.500.290.00-311,615
-----18.000.340.00-46177
7.000.00-11018.750.390.00-121,088
6.150.00-41219.000.630.00-5567
6.500.00-4420120.000.550.00-5557,647
5.550.00-6721.000.840.00-33436
4.750.00-1110521.250.820.00-131,250
4.500.00-3110022.001.050.00-6758
4.350.00-323222.501.180.00-2933,613
3.850.00-111223.001.420.00-370
3.700.00-22623.501.700.00-139
3.770.00-1374423.751.810.00-61,264
2.710.00-797424.001.710.00-121427
3.250.00-102424.501.920.00-200
3.150.00-3352,50525.002.170.00-35810,433
2.750.00-325725.502.490.00-460
2.700.00-6412926.002.700.00-335324
2.520.00-6051726.252.840.00-171,330
2.070.00-195626.503.050.00-9202
2.250.00-16939227.003.400.00-17127
2.100.00-1232,04127.503.500.00-452,178
1.920.00-13122128.004.740.00-181
1.700.00-1610428.504.550.00-488
1.640.00-501,07128.754.600.00-25607
1.640.00-9715029.004.980.00-134
1.300.00-103429.505.100.00-1062
1.320.00-1,4636,15930.005.400.00-1017,245
1.260.00-1933330.505.910.00-1352
1.100.00-127631.006.550.00-115
1.080.00-3293231.256.320.00-176,539
1.050.00-293831.506.750.00-951
0.970.00-8816032.008.270.00-2830
0.900.00-432,79132.507.720.00-781,968
0.770.00-2616533.008.150.00-1230
0.780.00-87233.508.110.00--16
0.720.00-511,18433.758.500.00-6442
0.730.00-9514034.008.010.00--7
0.540.00-314134.50-----
0.620.00-8927,30735.009.850.00-182,560
0.480.00-18561736.0010.100.00--16
0.530.00-4786036.2512.300.00-6246
0.470.00-23442737.0010.050.00--35
0.400.00-193,41737.5013.100.00-20964
0.450.00-225738.0012.900.00-12
0.420.00-782,68738.7513.220.00-2134
0.380.00-217039.0013.830.00-12
0.360.00-2,4178,53340.0014.650.00-52,421
0.320.00-12520541.00-----
0.320.00-247841.2516.010.00-2597
0.300.00-8434742.0014.500.00--4
0.310.00-131,45442.5017.200.00-1463
0.270.00-7844443.00-----
0.280.00-856843.7519.800.00-2104
0.260.00-4433,98745.0019.810.00-5799
0.230.00-3540246.2518.060.00-432
0.210.00-13,09247.5019.910.00-8446
0.210.00-2065148.7521.150.00-2128
0.200.00-2789,72450.0024.210.00-8974
0.180.00-502,58652.5028.000.00-1121
0.160.00-873,11455.0026.450.00-8179
0.150.00-333,11957.5033.450.00-155
0.140.00-84060.0034.750.00-8137
0.130.00-235,21162.5024.000.00-90
0.110.00-592,71665.0038.000.00-20152
0.110.00-1328967.5028.500.00-638
0.100.00-371,09670.0042.100.00-813
0.090.00-237272.5044.380.00---
0.090.00-12,75975.0046.900.00-4850
0.090.00-132177.5050.410.00--44
0.080.00-231,16080.0052.000.00-1163
0.080.00-618982.5049.250.00-489
0.060.00-696585.0049.300.00-234
0.070.00-376887.5051.750.00-2172
0.060.00-361690.0052.300.00-4115
0.060.00-734692.5059.350.00-194
0.050.00-9893395.0059.200.00-277
0.050.00-24110,70497.5072.800.00-1255
56.350.00-3407100.0011.810.00-31,237
55.850.00-144105.0014.300.00-270
53.600.00-2109110.0016.900.00-2224
42.600.00-2168115.0017.900.00-269
42.810.00-8185120.0019.390.00-71,835
39.840.00-4236125.0022.000.00-81,449
36.600.00-2607130.0024.800.00-17309
33.500.00-465135.0027.650.00-2117
32.020.00-4171140.0030.800.00-2308
29.900.00-7111145.0034.020.00-233
28.000.00-13712150.0038.000.00-9230
26.400.00-9141155.0038.800.00-225
23.850.00-52228160.0044.000.00-10118
23.100.00-293165.0044.670.00-114
20.570.00-11198170.0053.100.00-2110
21.260.00-1168175.0074.000.00-626
19.000.00-16365180.0058.600.00-2180
17.500.00-371185.0072.000.00-113
18.700.00-1753190.0086.900.00-230
15.700.00-982195.0072.300.00-224
15.000.00-521,325200.0080.500.00-2130
12.700.00-16448210.0098.300.00-630
11.510.00-4598220.0089.100.00-3544
10.000.00-1600230.00105.320.00-133
8.690.00-1080240.00134.450.00-219
8.200.00-29431250.00141.050.00-631
7.050.00-848260.00153.850.00-237
8.070.00-130270.00155.000.00-108
6.200.00-136280.00165.350.00-22
5.700.00-622290.00177.500.00--6
5.250.00-9598300.00176.500.00-1210
6.310.00-148310.00201.650.00-411
4.900.00-227320.00211.250.00-438
4.000.00-18330.00206.000.00-222
4.000.00-50209340.00230.850.00-28
3.700.00-4562350.00234.910.00-243
3.310.00-685360.00242.600.00-2924
4.170.00-138370.00255.650.00-1423
2.960.00-7160380.00254.750.00-119
2.890.00-1171,802390.00273.700.00-460