Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
12.091,87 -47,81 (-0,39%) Euro Stoxx 50
3.312,74 -15,91 (-0,48%) Dow Jones 30
29.134,99 -125,82 (-0,43%) Gold
1.644,70 +8,50 (+0,52%) EUR/USD
0,9589 -0,0009 (-0,10%) BTC-EUR
19.900,99 -1.424,20 (-6,68%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Oktober 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.93 | 0.00 | - | 3 | 10 | 11.25 | 0.06 | 0.00 | - | 461 | 4,150 |
| 30.55 | 0.00 | - | 8 | 5 | 12.50 | 0.09 | 0.00 | - | 66 | 0 |
| 0.72 | 0.00 | - | - | 0 | 13.75 | 0.11 | 0.00 | - | 5 | 583 |
| 10.10 | 0.00 | - | 13 | 9 | 15.00 | 0.14 | 0.00 | - | 20 | 2,290 |
| - | - | - | - | - | 16.00 | 0.26 | 0.00 | - | 1 | 245 |
| 9.30 | 0.00 | - | 12 | 423 | 16.25 | 0.20 | 0.00 | - | 101 | 638 |
| - | - | - | - | - | 17.00 | 0.22 | 0.00 | - | 56 | 207 |
| 8.35 | 0.00 | - | 6 | 36 | 17.50 | 0.29 | 0.00 | - | 31 | 1,615 |
| - | - | - | - | - | 18.00 | 0.34 | 0.00 | - | 46 | 177 |
| 7.00 | 0.00 | - | 1 | 10 | 18.75 | 0.39 | 0.00 | - | 12 | 1,088 |
| 6.15 | 0.00 | - | 4 | 12 | 19.00 | 0.63 | 0.00 | - | 5 | 567 |
| 6.50 | 0.00 | - | 44 | 201 | 20.00 | 0.55 | 0.00 | - | 555 | 7,647 |
| 5.55 | 0.00 | - | 6 | 7 | 21.00 | 0.84 | 0.00 | - | 33 | 436 |
| 4.75 | 0.00 | - | 11 | 105 | 21.25 | 0.82 | 0.00 | - | 13 | 1,250 |
| 4.50 | 0.00 | - | 31 | 100 | 22.00 | 1.05 | 0.00 | - | 6 | 758 |
| 4.35 | 0.00 | - | 3 | 232 | 22.50 | 1.18 | 0.00 | - | 293 | 3,613 |
| 3.85 | 0.00 | - | 11 | 12 | 23.00 | 1.42 | 0.00 | - | 37 | 0 |
| 3.70 | 0.00 | - | 2 | 26 | 23.50 | 1.70 | 0.00 | - | 1 | 39 |
| 3.77 | 0.00 | - | 13 | 744 | 23.75 | 1.81 | 0.00 | - | 6 | 1,264 |
| 2.71 | 0.00 | - | 79 | 74 | 24.00 | 1.71 | 0.00 | - | 121 | 427 |
| 3.25 | 0.00 | - | 10 | 24 | 24.50 | 1.92 | 0.00 | - | 20 | 0 |
| 3.15 | 0.00 | - | 335 | 2,505 | 25.00 | 2.17 | 0.00 | - | 358 | 10,433 |
| 2.75 | 0.00 | - | 32 | 57 | 25.50 | 2.49 | 0.00 | - | 4 | 60 |
| 2.70 | 0.00 | - | 64 | 129 | 26.00 | 2.70 | 0.00 | - | 335 | 324 |
| 2.52 | 0.00 | - | 60 | 517 | 26.25 | 2.84 | 0.00 | - | 17 | 1,330 |
| 2.07 | 0.00 | - | 19 | 56 | 26.50 | 3.05 | 0.00 | - | 9 | 202 |
| 2.25 | 0.00 | - | 169 | 392 | 27.00 | 3.40 | 0.00 | - | 17 | 127 |
| 2.10 | 0.00 | - | 123 | 2,041 | 27.50 | 3.50 | 0.00 | - | 45 | 2,178 |
| 1.92 | 0.00 | - | 131 | 221 | 28.00 | 4.74 | 0.00 | - | 1 | 81 |
| 1.70 | 0.00 | - | 16 | 104 | 28.50 | 4.55 | 0.00 | - | 4 | 88 |
| 1.64 | 0.00 | - | 50 | 1,071 | 28.75 | 4.60 | 0.00 | - | 25 | 607 |
| 1.64 | 0.00 | - | 97 | 150 | 29.00 | 4.98 | 0.00 | - | 1 | 34 |
| 1.30 | 0.00 | - | 10 | 34 | 29.50 | 5.10 | 0.00 | - | 10 | 62 |
| 1.32 | 0.00 | - | 1,463 | 6,159 | 30.00 | 5.40 | 0.00 | - | 101 | 7,245 |
| 1.26 | 0.00 | - | 19 | 333 | 30.50 | 5.91 | 0.00 | - | 13 | 52 |
| 1.10 | 0.00 | - | 12 | 76 | 31.00 | 6.55 | 0.00 | - | 1 | 15 |
| 1.08 | 0.00 | - | 32 | 932 | 31.25 | 6.32 | 0.00 | - | 17 | 6,539 |
| 1.05 | 0.00 | - | 29 | 38 | 31.50 | 6.75 | 0.00 | - | 9 | 51 |
| 0.97 | 0.00 | - | 88 | 160 | 32.00 | 8.27 | 0.00 | - | 28 | 30 |
| 0.90 | 0.00 | - | 43 | 2,791 | 32.50 | 7.72 | 0.00 | - | 78 | 1,968 |
| 0.77 | 0.00 | - | 26 | 165 | 33.00 | 8.15 | 0.00 | - | 12 | 30 |
| 0.78 | 0.00 | - | 8 | 72 | 33.50 | 8.11 | 0.00 | - | - | 16 |
| 0.72 | 0.00 | - | 51 | 1,184 | 33.75 | 8.50 | 0.00 | - | 6 | 442 |
| 0.73 | 0.00 | - | 95 | 140 | 34.00 | 8.01 | 0.00 | - | - | 7 |
| 0.54 | 0.00 | - | 3 | 141 | 34.50 | - | - | - | - | - |
| 0.62 | 0.00 | - | 892 | 7,307 | 35.00 | 9.85 | 0.00 | - | 18 | 2,560 |
| 0.48 | 0.00 | - | 185 | 617 | 36.00 | 10.10 | 0.00 | - | - | 16 |
| 0.53 | 0.00 | - | 47 | 860 | 36.25 | 12.30 | 0.00 | - | 6 | 246 |
| 0.47 | 0.00 | - | 234 | 427 | 37.00 | 10.05 | 0.00 | - | - | 35 |
| 0.40 | 0.00 | - | 19 | 3,417 | 37.50 | 13.10 | 0.00 | - | 20 | 964 |
| 0.45 | 0.00 | - | 2 | 257 | 38.00 | 12.90 | 0.00 | - | 1 | 2 |
| 0.42 | 0.00 | - | 78 | 2,687 | 38.75 | 13.22 | 0.00 | - | 2 | 134 |
| 0.38 | 0.00 | - | 217 | 0 | 39.00 | 13.83 | 0.00 | - | 1 | 2 |
| 0.36 | 0.00 | - | 2,417 | 8,533 | 40.00 | 14.65 | 0.00 | - | 5 | 2,421 |
| 0.32 | 0.00 | - | 125 | 205 | 41.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 478 | 41.25 | 16.01 | 0.00 | - | 25 | 97 |
| 0.30 | 0.00 | - | 84 | 347 | 42.00 | 14.50 | 0.00 | - | - | 4 |
| 0.31 | 0.00 | - | 13 | 1,454 | 42.50 | 17.20 | 0.00 | - | 1 | 463 |
| 0.27 | 0.00 | - | 78 | 444 | 43.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 8 | 568 | 43.75 | 19.80 | 0.00 | - | 2 | 104 |
| 0.26 | 0.00 | - | 443 | 3,987 | 45.00 | 19.81 | 0.00 | - | 5 | 799 |
| 0.23 | 0.00 | - | 35 | 402 | 46.25 | 18.06 | 0.00 | - | 4 | 32 |
| 0.21 | 0.00 | - | 1 | 3,092 | 47.50 | 19.91 | 0.00 | - | 84 | 46 |
| 0.21 | 0.00 | - | 20 | 651 | 48.75 | 21.15 | 0.00 | - | 2 | 128 |
| 0.20 | 0.00 | - | 278 | 9,724 | 50.00 | 24.21 | 0.00 | - | 8 | 974 |
| 0.18 | 0.00 | - | 50 | 2,586 | 52.50 | 28.00 | 0.00 | - | 1 | 121 |
| 0.16 | 0.00 | - | 87 | 3,114 | 55.00 | 26.45 | 0.00 | - | 8 | 179 |
| 0.15 | 0.00 | - | 33 | 3,119 | 57.50 | 33.45 | 0.00 | - | 1 | 55 |
| 0.14 | 0.00 | - | 84 | 0 | 60.00 | 34.75 | 0.00 | - | 8 | 137 |
| 0.13 | 0.00 | - | 23 | 5,211 | 62.50 | 24.00 | 0.00 | - | 9 | 0 |
| 0.11 | 0.00 | - | 59 | 2,716 | 65.00 | 38.00 | 0.00 | - | 20 | 152 |
| 0.11 | 0.00 | - | 13 | 289 | 67.50 | 28.50 | 0.00 | - | 6 | 38 |
| 0.10 | 0.00 | - | 37 | 1,096 | 70.00 | 42.10 | 0.00 | - | 8 | 13 |
| 0.09 | 0.00 | - | 2 | 372 | 72.50 | 44.38 | 0.00 | - | - | - |
| 0.09 | 0.00 | - | 1 | 2,759 | 75.00 | 46.90 | 0.00 | - | 4 | 850 |
| 0.09 | 0.00 | - | 1 | 321 | 77.50 | 50.41 | 0.00 | - | - | 44 |
| 0.08 | 0.00 | - | 23 | 1,160 | 80.00 | 52.00 | 0.00 | - | 1 | 163 |
| 0.08 | 0.00 | - | 6 | 189 | 82.50 | 49.25 | 0.00 | - | 4 | 89 |
| 0.06 | 0.00 | - | 6 | 965 | 85.00 | 49.30 | 0.00 | - | 2 | 34 |
| 0.07 | 0.00 | - | 3 | 768 | 87.50 | 51.75 | 0.00 | - | 2 | 172 |
| 0.06 | 0.00 | - | 3 | 616 | 90.00 | 52.30 | 0.00 | - | 4 | 115 |
| 0.06 | 0.00 | - | 7 | 346 | 92.50 | 59.35 | 0.00 | - | 1 | 94 |
| 0.05 | 0.00 | - | 98 | 933 | 95.00 | 59.20 | 0.00 | - | 2 | 77 |
| 0.05 | 0.00 | - | 241 | 10,704 | 97.50 | 72.80 | 0.00 | - | 1 | 255 |
| 56.35 | 0.00 | - | 3 | 407 | 100.00 | 11.81 | 0.00 | - | 3 | 1,237 |
| 55.85 | 0.00 | - | 1 | 44 | 105.00 | 14.30 | 0.00 | - | 2 | 70 |
| 53.60 | 0.00 | - | 2 | 109 | 110.00 | 16.90 | 0.00 | - | 2 | 224 |
| 42.60 | 0.00 | - | 2 | 168 | 115.00 | 17.90 | 0.00 | - | 2 | 69 |
| 42.81 | 0.00 | - | 8 | 185 | 120.00 | 19.39 | 0.00 | - | 7 | 1,835 |
| 39.84 | 0.00 | - | 4 | 236 | 125.00 | 22.00 | 0.00 | - | 8 | 1,449 |
| 36.60 | 0.00 | - | 2 | 607 | 130.00 | 24.80 | 0.00 | - | 17 | 309 |
| 33.50 | 0.00 | - | 4 | 65 | 135.00 | 27.65 | 0.00 | - | 2 | 117 |
| 32.02 | 0.00 | - | 4 | 171 | 140.00 | 30.80 | 0.00 | - | 2 | 308 |
| 29.90 | 0.00 | - | 7 | 111 | 145.00 | 34.02 | 0.00 | - | 2 | 33 |
| 28.00 | 0.00 | - | 13 | 712 | 150.00 | 38.00 | 0.00 | - | 9 | 230 |
| 26.40 | 0.00 | - | 9 | 141 | 155.00 | 38.80 | 0.00 | - | 2 | 25 |
| 23.85 | 0.00 | - | 52 | 228 | 160.00 | 44.00 | 0.00 | - | 10 | 118 |
| 23.10 | 0.00 | - | 2 | 93 | 165.00 | 44.67 | 0.00 | - | 1 | 14 |
| 20.57 | 0.00 | - | 11 | 198 | 170.00 | 53.10 | 0.00 | - | 2 | 110 |
| 21.26 | 0.00 | - | 1 | 168 | 175.00 | 74.00 | 0.00 | - | 6 | 26 |
| 19.00 | 0.00 | - | 16 | 365 | 180.00 | 58.60 | 0.00 | - | 2 | 180 |
| 17.50 | 0.00 | - | 3 | 71 | 185.00 | 72.00 | 0.00 | - | 1 | 13 |
| 18.70 | 0.00 | - | 1 | 753 | 190.00 | 86.90 | 0.00 | - | 2 | 30 |
| 15.70 | 0.00 | - | 9 | 82 | 195.00 | 72.30 | 0.00 | - | 2 | 24 |
| 15.00 | 0.00 | - | 52 | 1,325 | 200.00 | 80.50 | 0.00 | - | 2 | 130 |
| 12.70 | 0.00 | - | 16 | 448 | 210.00 | 98.30 | 0.00 | - | 6 | 30 |
| 11.51 | 0.00 | - | 4 | 598 | 220.00 | 89.10 | 0.00 | - | 35 | 44 |
| 10.00 | 0.00 | - | 1 | 600 | 230.00 | 105.32 | 0.00 | - | 1 | 33 |
| 8.69 | 0.00 | - | 10 | 80 | 240.00 | 134.45 | 0.00 | - | 2 | 19 |
| 8.20 | 0.00 | - | 29 | 431 | 250.00 | 141.05 | 0.00 | - | 6 | 31 |
| 7.05 | 0.00 | - | 8 | 48 | 260.00 | 153.85 | 0.00 | - | 2 | 37 |
| 8.07 | 0.00 | - | 1 | 30 | 270.00 | 155.00 | 0.00 | - | 10 | 8 |
| 6.20 | 0.00 | - | 1 | 36 | 280.00 | 165.35 | 0.00 | - | 2 | 2 |
| 5.70 | 0.00 | - | 6 | 22 | 290.00 | 177.50 | 0.00 | - | - | 6 |
| 5.25 | 0.00 | - | 9 | 598 | 300.00 | 176.50 | 0.00 | - | 1 | 210 |
| 6.31 | 0.00 | - | 1 | 48 | 310.00 | 201.65 | 0.00 | - | 4 | 11 |
| 4.90 | 0.00 | - | 2 | 27 | 320.00 | 211.25 | 0.00 | - | 4 | 38 |
| 4.00 | 0.00 | - | 1 | 8 | 330.00 | 206.00 | 0.00 | - | 2 | 22 |
| 4.00 | 0.00 | - | 50 | 209 | 340.00 | 230.85 | 0.00 | - | 2 | 8 |
| 3.70 | 0.00 | - | 4 | 562 | 350.00 | 234.91 | 0.00 | - | 2 | 43 |
| 3.31 | 0.00 | - | 6 | 85 | 360.00 | 242.60 | 0.00 | - | 29 | 24 |
| 4.17 | 0.00 | - | 1 | 38 | 370.00 | 255.65 | 0.00 | - | 14 | 23 |
| 2.96 | 0.00 | - | 7 | 160 | 380.00 | 254.75 | 0.00 | - | 1 | 19 |
| 2.89 | 0.00 | - | 117 | 1,802 | 390.00 | 273.70 | 0.00 | - | 4 | 60 |
© 2022 Yahoo. Alle Rechte vorbehalten.
