Deutsche Märkte schließen in 3 Stunden 18 Minuten
DAX
12.479,54 +8,76 (+0,07%) Euro Stoxx 50
3.431,53 -1,92 (-0,06%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.717,50 -3,30 (-0,19%) EUR/USD
0,9796 +0,0001 (+0,01%) BTC-EUR
20.427,05 -373,32 (-1,79%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230120C00000250 | 2022-10-06 9:56AM EDT | 0.25 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GME230120C00000500 | 2022-08-26 10:45AM EDT | 0.50 | 30.44 | 23.85 | 25.05 | 0.00 | - | 2 | 8 | 0.00% |
| GME230120C00000750 | 2022-09-22 2:59PM EDT | 0.75 | 24.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME230120C00001000 | 2022-09-07 9:36AM EDT | 1.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME230120C00001250 | 2022-10-04 12:11PM EDT | 1.25 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME230120C00001750 | 2022-10-04 11:09AM EDT | 1.75 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GME230120C00002000 | 2022-05-26 12:32PM EDT | 2.00 | 128.00 | 132.65 | 136.95 | 0.00 | - | 5 | 2 | 0.00% |
| GME230120C00002500 | 2022-08-17 11:21AM EDT | 2.50 | 39.35 | 25.20 | 26.70 | 0.00 | - | 5 | 4 | 1,031.25% |
| GME230120C00003000 | 2022-08-03 1:09PM EDT | 3.00 | 34.15 | 23.90 | 25.40 | 0.00 | - | 10 | 8 | 491.02% |
| GME230120C00003750 | 2022-08-17 11:21AM EDT | 3.75 | 38.05 | 23.95 | 25.45 | 0.00 | - | 15 | 20 | 532.81% |
| GME230120C00004000 | 2022-05-17 3:47PM EDT | 4.00 | 95.00 | 119.50 | 124.15 | 0.00 | - | 4 | 0 | 0.00% |
| GME230120C00004250 | 2022-08-03 1:09PM EDT | 4.25 | 32.90 | 23.20 | 24.15 | 0.00 | - | 20 | 20 | 414.45% |
| GME230120C00005000 | 2022-10-03 1:06PM EDT | 5.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GME230120C00005500 | 2022-09-23 10:23AM EDT | 5.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230120C00006250 | 2022-09-30 11:24AM EDT | 6.25 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GME230120C00006750 | 2022-07-27 3:30PM EDT | 6.75 | 27.15 | 23.70 | 24.90 | 0.00 | - | 15 | 12 | 552.73% |
| GME230120C00007000 | 2022-06-29 10:30AM EDT | 7.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| GME230120C00007500 | 2022-08-17 2:11PM EDT | 7.50 | 33.80 | 20.25 | 21.50 | 0.00 | - | 67 | 20 | 300.49% |
| GME230120C00008000 | 2022-10-04 12:20PM EDT | 8.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230120C00008750 | 2022-08-18 1:24PM EDT | 8.75 | 28.95 | 19.05 | 20.35 | 0.00 | - | 79 | 90 | 268.75% |
| GME230120C00009250 | 2022-10-05 12:14PM EDT | 9.25 | 17.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| GME230120C00010000 | 2022-10-04 11:03AM EDT | 10.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 24 | 88 | 0.00% |
| GME230120C00010500 | 2022-10-04 2:48PM EDT | 10.50 | 17.34 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| GME230120C00011250 | 2022-09-06 9:31AM EDT | 11.25 | 15.00 | 14.15 | 15.95 | 0.00 | - | 1 | 77 | 106.84% |
| GME230120C00011750 | 2022-09-06 10:36AM EDT | 11.75 | 14.50 | 14.30 | 15.40 | 0.00 | - | 1 | 23 | 121.88% |
| GME230120C00012000 | 2022-07-20 9:40AM EDT | 12.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME230120C00012500 | 2022-10-05 10:35AM EDT | 12.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| GME230120C00013750 | 2022-08-17 11:21AM EDT | 13.75 | 28.10 | 14.55 | 15.75 | 0.00 | - | 30 | 32 | 189.16% |
| GME230120C00015000 | 2022-10-04 3:45PM EDT | 15.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 2,379 | 0.00% |
| GME230120C00016250 | 2022-09-26 1:07PM EDT | 16.25 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| GME230120C00017000 | 2022-07-06 11:12AM EDT | 17.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GME230120C00017500 | 2022-10-04 12:11PM EDT | 17.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| GME230120C00018750 | 2022-10-04 1:13PM EDT | 18.75 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| GME230120C00020000 | 2022-10-05 3:48PM EDT | 20.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 4 | 1,695 | 0.00% |
| GME230120C00021250 | 2022-10-03 10:07AM EDT | 21.25 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 0.00% |
| GME230120C00022000 | 2022-05-27 3:38PM EDT | 22.00 | 115.05 | 112.65 | 116.95 | 0.00 | - | 10 | 1 | 0.00% |
| GME230120C00022500 | 2022-10-06 3:01PM EDT | 22.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,985 | 0.00% |
| GME230120C00023750 | 2022-10-05 9:51AM EDT | 23.75 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,257 | 0.00% |
| GME230120C00025000 | 2022-10-06 2:36PM EDT | 25.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 22 | 5,431 | 0.00% |
| GME230120C00026250 | 2022-10-06 11:20AM EDT | 26.25 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4,677 | 0.78% |
| GME230120C00027000 | 2022-07-13 10:45AM EDT | 27.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 1.56% |
| GME230120C00027500 | 2022-10-06 3:12PM EDT | 27.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 8 | 2,034 | 3.13% |
| GME230120C00028750 | 2022-10-06 2:47PM EDT | 28.75 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 5,264 | 6.25% |
| GME230120C00030000 | 2022-10-06 3:34PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 34 | 5,599 | 6.25% |
| GME230120C00031250 | 2022-10-06 3:35PM EDT | 31.25 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 963 | 6.25% |
| GME230120C00032000 | 2022-05-26 1:39PM EDT | 32.00 | 93.75 | 102.65 | 106.95 | 0.00 | - | 10 | 0 | 0.00% |
| GME230120C00032500 | 2022-10-06 11:10AM EDT | 32.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 20 | 1,553 | 12.50% |
| GME230120C00033750 | 2022-10-05 1:21PM EDT | 33.75 | 3.37 | 0.00 | 0.00 | 0.00 | - | 8 | 467 | 12.50% |
| GME230120C00035000 | 2022-10-06 3:48PM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 91 | 2,598 | 12.50% |
| GME230120C00036250 | 2022-10-06 11:24AM EDT | 36.25 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 12.50% |
| GME230120C00037000 | 2022-06-03 2:48PM EDT | 37.00 | 93.95 | 84.90 | 88.70 | 0.00 | - | 17 | 0 | 0.00% |
| GME230120C00037500 | 2022-10-05 2:23PM EDT | 37.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 24 | 5,281 | 12.50% |
| GME230120C00038750 | 2022-10-05 3:18PM EDT | 38.75 | 2.45 | 0.00 | 0.00 | 0.00 | - | 23 | 500 | 12.50% |
| GME230120C00040000 | 2022-10-06 3:41PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 4,280 | 25.00% |
| GME230120C00041250 | 2022-10-05 9:32AM EDT | 41.25 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 25.00% |
| GME230120C00042000 | 2022-06-30 12:42PM EDT | 42.00 | 83.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GME230120C00042500 | 2022-10-06 1:05PM EDT | 42.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,345 | 25.00% |
| GME230120C00043750 | 2022-10-04 3:08PM EDT | 43.75 | 2.11 | 0.00 | 0.00 | 0.00 | - | 9 | 1,168 | 25.00% |
| GME230120C00045000 | 2022-10-06 3:01PM EDT | 45.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 2,714 | 25.00% |
| GME230120C00046250 | 2022-10-05 3:18PM EDT | 46.25 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 25.00% |
| GME230120C00047000 | 2022-06-06 10:31AM EDT | 47.00 | 85.65 | 68.30 | 72.85 | 0.00 | - | 2 | 29 | 0.00% |
| GME230120C00047500 | 2022-10-04 3:51PM EDT | 47.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 25.00% |
| GME230120C00048750 | 2022-10-03 10:12AM EDT | 48.75 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 25.00% |
| GME230120C00050000 | 2022-10-06 3:59PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 54 | 9,969 | 25.00% |
| GME230120C00052500 | 2022-10-05 10:51AM EDT | 52.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 547 | 25.00% |
| GME230120C00055000 | 2022-10-06 11:46AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 25.00% |
| GME230120C00057500 | 2022-10-06 10:09AM EDT | 57.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 2,817 | 25.00% |
| GME230120C00060000 | 2022-10-06 2:40PM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 1,857 | 25.00% |
| GME230120C00062500 | 2022-10-05 3:36PM EDT | 62.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 5,718 | 25.00% |
| GME230120C00065000 | 2022-10-06 3:42PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 845 | 50.00% |
| GME230120C00067500 | 2022-09-26 1:49PM EDT | 67.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 50.00% |
| GME230120C00070000 | 2022-10-06 10:12AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 50.00% |
| GME230120C00072500 | 2022-10-03 11:38AM EDT | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 50.00% |
| GME230120C00075000 | 2022-10-06 3:56PM EDT | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 52 | 5,156 | 50.00% |
| GME230120C00077500 | 2022-10-06 3:15PM EDT | 77.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 158 | 1,063 | 50.00% |
| GME230120C00080000 | 2022-10-06 10:37AM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 84 | 2,371 | 50.00% |
| GME230120C00082500 | 2022-09-28 3:45PM EDT | 82.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| GME230120C00085000 | 2022-10-05 12:16PM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 50.00% |
| GME230120C00087500 | 2022-10-05 9:57AM EDT | 87.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 930 | 50.00% |
| GME230120C00090000 | 2022-10-06 12:40PM EDT | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 217 | 1,637 | 50.00% |
| GME230120C00092500 | 2022-10-05 11:32AM EDT | 92.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 50.00% |
| GME230120C00095000 | 2022-10-04 11:18AM EDT | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 50.00% |
| GME230120C00097500 | 2022-10-04 11:18AM EDT | 97.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 248 | 50.00% |
| GME230120C00100000 | 2022-10-06 10:12AM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 4,842 | 50.00% |
| GME230120C00102500 | 2022-10-04 11:18AM EDT | 102.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 190 | 50.00% |
| GME230120C00105000 | 2022-10-06 12:42PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 2,207 | 50.00% |
| GME230120C00107500 | 2022-09-27 11:07AM EDT | 107.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 187 | 50.00% |
| GME230120C00110000 | 2022-10-03 9:42AM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| GME230120C00112500 | 2022-10-04 11:36AM EDT | 112.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 1,080 | 50.00% |
| GME230120C00115000 | 2022-09-26 3:06PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 50.00% |
| GME230120C00117500 | 2022-10-04 11:09AM EDT | 117.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 50.00% |
| GME230120C00120000 | 2022-10-06 10:33AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| GME230120C00122500 | 2022-09-26 9:47AM EDT | 122.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 111 | 545 | 50.00% |
| GME230120C00125000 | 2022-10-06 9:59AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 12,131 | 50.00% |
| GME230120C00127500 | 2022-09-30 1:21PM EDT | 127.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 4,635 | 50.00% |
| GME230120C00130000 | 2022-10-06 11:28AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 50.00% |
| GME230120C00132500 | 2022-08-24 3:02PM EDT | 132.50 | 1.00 | 0.24 | 0.47 | 0.00 | - | 7 | 130 | 149.51% |
| GME230120C00135000 | 2022-10-04 3:21PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| GME230120C00137500 | 2022-10-05 2:19PM EDT | 137.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 1,415 | 50.00% |
| GME230120C00140000 | 2022-09-28 11:06AM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 50.00% |
| GME230120C00142500 | 2022-09-29 2:07PM EDT | 142.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| GME230120C00145000 | 2022-09-28 9:35AM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GME230120C00147500 | 2022-09-16 1:46PM EDT | 147.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| GME230120C00150000 | 2022-10-06 2:55PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 2,031 | 50.00% |
| GME230120C00152500 | 2022-10-06 3:42PM EDT | 152.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 50.00% |
| GME230120C00155000 | 2022-09-30 9:34AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 50.00% |
| GME230120C00157500 | 2022-09-22 9:56AM EDT | 157.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GME230120C00160000 | 2022-10-06 1:31PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 50.00% |
| GME230120C00162500 | 2022-10-05 11:02AM EDT | 162.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 693 | 50.00% |
| GME230120C00165000 | 2022-09-26 12:00PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| GME230120C00170000 | 2022-10-04 3:53PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 50.00% |
| GME230120C00175000 | 2022-10-05 1:27PM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 1,906 | 50.00% |
| GME230120C00180000 | 2022-10-05 3:53PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5,165 | 50.00% |
| GME230120C00185000 | 2022-10-06 2:32PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 38 | 654 | 50.00% |
| GME230120C00190000 | 2022-10-03 10:51AM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 50.00% |
| GME230120C00195000 | 2022-10-06 10:47AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 50.00% |
| GME230120C00200000 | 2022-10-06 3:10PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 22,460 | 50.00% |
| GME230120C00210000 | 2022-07-21 12:57PM EDT | 210.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 50.00% |
| GME230120C00212500 | 2022-10-04 3:47PM EDT | 212.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4,315 | 50.00% |
| GME230120C00220000 | 2022-07-21 2:50PM EDT | 220.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 50.00% |
| GME230120C00225000 | 2022-10-06 2:35PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 15,214 | 50.00% |
| GME230120C00230000 | 2022-07-21 10:37AM EDT | 230.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 50.00% |
| GME230120C00237500 | 2022-10-06 3:59PM EDT | 237.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,776 | 139,072 | 50.00% |
| GME230120C00240000 | 2022-07-21 2:47PM EDT | 240.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| GME230120C00250000 | 2022-07-21 2:57PM EDT | 250.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 8 | 1,465 | 50.00% |
| GME230120C00260000 | 2022-07-21 2:47PM EDT | 260.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| GME230120C00270000 | 2022-07-11 3:06PM EDT | 270.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| GME230120C00280000 | 2022-07-18 11:46AM EDT | 280.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GME230120C00290000 | 2022-07-20 11:50AM EDT | 290.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| GME230120C00300000 | 2022-07-21 3:58PM EDT | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 83 | 1,383 | 50.00% |
| GME230120C00310000 | 2022-07-21 2:32PM EDT | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 50.00% |
| GME230120C00320000 | 2022-07-20 10:39AM EDT | 320.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 33 | 427 | 50.00% |
| GME230120C00330000 | 2022-07-20 9:55AM EDT | 330.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GME230120C00340000 | 2022-07-21 11:33AM EDT | 340.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GME230120C00350000 | 2022-07-20 1:49PM EDT | 350.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 17 | 261 | 50.00% |
| GME230120C00360000 | 2022-07-21 2:33PM EDT | 360.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 50.00% |
| GME230120C00370000 | 2022-07-19 10:53AM EDT | 370.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GME230120C00380000 | 2022-07-20 12:45PM EDT | 380.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| GME230120C00390000 | 2022-07-20 9:49AM EDT | 390.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| GME230120C00400000 | 2022-07-21 3:58PM EDT | 400.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 907 | 50.00% |
| GME230120C00410000 | 2022-07-21 9:42AM EDT | 410.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| GME230120C00420000 | 2022-07-21 2:40PM EDT | 420.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 4 | 612 | 50.00% |
| GME230120C00430000 | 2022-07-19 9:40AM EDT | 430.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| GME230120C00440000 | 2022-07-21 9:35AM EDT | 440.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| GME230120C00450000 | 2022-07-21 12:43PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 50.00% |
| GME230120C00460000 | 2022-07-19 11:21AM EDT | 460.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GME230120C00470000 | 2022-07-21 2:30PM EDT | 470.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| GME230120C00480000 | 2022-07-08 11:37AM EDT | 480.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GME230120C00490000 | 2022-07-19 9:38AM EDT | 490.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| GME230120C00500000 | 2022-07-21 3:34PM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 77 | 2,980 | 50.00% |
| GME230120C00510000 | 2022-07-20 11:52AM EDT | 510.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,170 | 50.00% |
| GME230120C00520000 | 2022-07-19 2:21PM EDT | 520.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| GME230120C00530000 | 2022-07-19 11:22AM EDT | 530.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
| GME230120C00540000 | 2022-07-13 3:07PM EDT | 540.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GME230120C00550000 | 2022-07-20 3:28PM EDT | 550.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 9 | 382 | 50.00% |
| GME230120C00560000 | 2022-07-12 2:47PM EDT | 560.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| GME230120C00570000 | 2022-06-07 3:47PM EDT | 570.00 | 6.45 | 4.00 | 5.40 | 0.00 | - | 1 | 24 | 375.29% |
| GME230120C00580000 | 2022-07-01 1:49PM EDT | 580.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GME230120C00590000 | 2022-07-12 10:41AM EDT | 590.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| GME230120C00600000 | 2022-07-21 11:34AM EDT | 600.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 50.00% |
| GME230120C00610000 | 2022-06-01 10:07AM EDT | 610.00 | 6.20 | 2.94 | 4.40 | 0.00 | - | 2 | 5 | 357.67% |
| GME230120C00620000 | 2022-07-18 3:01PM EDT | 620.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GME230120C00630000 | 2022-06-08 9:35AM EDT | 630.00 | 5.00 | 0.01 | 7.85 | 0.00 | - | 1 | 2 | 365.48% |
| GME230120C00640000 | 2022-07-11 12:49PM EDT | 640.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GME230120C00650000 | 2022-07-21 11:19AM EDT | 650.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| GME230120C00660000 | 2022-07-18 9:37AM EDT | 660.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GME230120C00680000 | 2022-07-14 1:06PM EDT | 680.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| GME230120C00700000 | 2022-07-20 2:09PM EDT | 700.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| GME230120C00720000 | 2022-07-21 2:48PM EDT | 720.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,281 | 50.00% |
| GME230120C00740000 | 2022-07-21 9:30AM EDT | 740.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| GME230120C00760000 | 2022-07-21 10:32AM EDT | 760.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 50.00% |
| GME230120C00780000 | 2022-07-21 2:52PM EDT | 780.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 50.00% |
| GME230120C00800000 | 2022-07-21 3:57PM EDT | 800.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 152 | 2,534 | 50.00% |
| GME230120C00850000 | 2022-07-21 10:15AM EDT | 850.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,083 | 50.00% |
| GME230120C00900000 | 2022-07-21 3:51PM EDT | 900.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 113 | 3,703 | 50.00% |
| GME230120C00950000 | 2022-07-21 3:59PM EDT | 950.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,771 | 29,976 | 50.00% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230120P00000250 | 2022-09-30 11:50AM EDT | 0.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 140,394 | 50.00% |
| GME230120P00000500 | 2022-09-30 3:01PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 112,997 | 50.00% |
| GME230120P00000750 | 2022-09-29 2:31PM EDT | 0.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 44,707 | 50.00% |
| GME230120P00001000 | 2022-10-06 3:44PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 9,594 | 50.00% |
| GME230120P00001250 | 2022-10-06 12:02PM EDT | 1.25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 27,106 | 50.00% |
| GME230120P00001750 | 2022-10-06 9:52AM EDT | 1.75 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6,686 | 50.00% |
| GME230120P00002000 | 2022-07-20 9:30AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28,617 | 50.00% |
| GME230120P00002500 | 2022-10-05 12:49PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28,818 | 50.00% |
| GME230120P00003000 | 2022-10-05 1:14PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6,935 | 50.00% |
| GME230120P00003750 | 2022-10-06 2:56PM EDT | 3.75 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 23,459 | 50.00% |
| GME230120P00004000 | 2022-07-20 11:47AM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 2,410 | 50.00% |
| GME230120P00004250 | 2022-10-06 10:04AM EDT | 4.25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6,699 | 50.00% |
| GME230120P00005000 | 2022-10-06 10:46AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20,004 | 50.00% |
| GME230120P00005500 | 2022-10-05 2:19PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 4,718 | 50.00% |
| GME230120P00006250 | 2022-10-06 11:11AM EDT | 6.25 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,754 | 50.00% |
| GME230120P00006750 | 2022-10-06 12:53PM EDT | 6.75 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 50.00% |
| GME230120P00007000 | 2022-07-21 3:37PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 1,689 | 50.00% |
| GME230120P00007500 | 2022-10-05 3:58PM EDT | 7.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 4,467 | 50.00% |
| GME230120P00008000 | 2022-09-26 11:56AM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 50.00% |
| GME230120P00008750 | 2022-09-26 11:57AM EDT | 8.75 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,208 | 50.00% |
| GME230120P00009250 | 2022-09-21 2:57PM EDT | 9.25 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,293 | 50.00% |
| GME230120P00010000 | 2022-10-04 3:33PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 7,717 | 50.00% |
| GME230120P00010500 | 2022-10-04 12:18PM EDT | 10.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 400 | 847 | 50.00% |
| GME230120P00011250 | 2022-10-05 12:38PM EDT | 11.25 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 1,926 | 25.00% |
| GME230120P00011750 | 2022-10-06 2:40PM EDT | 11.75 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,150 | 25.00% |
| GME230120P00012000 | 2022-07-21 2:16PM EDT | 12.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 1,732 | 25.00% |
| GME230120P00012500 | 2022-10-06 3:29PM EDT | 12.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 7,911 | 25.00% |
| GME230120P00013750 | 2022-10-06 3:33PM EDT | 13.75 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 2,036 | 25.00% |
| GME230120P00015000 | 2022-10-06 3:52PM EDT | 15.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 221 | 7,307 | 25.00% |
| GME230120P00016250 | 2022-10-06 3:38PM EDT | 16.25 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 827 | 25.00% |
| GME230120P00017000 | 2022-07-21 3:19PM EDT | 17.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,988 | 25.00% |
| GME230120P00017500 | 2022-10-06 2:19PM EDT | 17.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 35 | 2,489 | 12.50% |
| GME230120P00018750 | 2022-10-06 3:04PM EDT | 18.75 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,593 | 12.50% |
| GME230120P00020000 | 2022-10-06 3:34PM EDT | 20.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 502 | 5,388 | 12.50% |
| GME230120P00021250 | 2022-10-03 12:25PM EDT | 21.25 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,657 | 12.50% |
| GME230120P00022000 | 2022-07-20 12:22PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,180 | 6.25% |
| GME230120P00022500 | 2022-10-06 9:48AM EDT | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 405 | 1,986 | 6.25% |
| GME230120P00023750 | 2022-10-03 12:12PM EDT | 23.75 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2,946 | 6.25% |
| GME230120P00025000 | 2022-10-06 3:57PM EDT | 25.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 11,009 | 1.56% |
| GME230120P00026250 | 2022-10-05 2:15PM EDT | 26.25 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| GME230120P00027000 | 2022-07-21 10:44AM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| GME230120P00027500 | 2022-10-06 1:53PM EDT | 27.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 70 | 2,066 | 0.00% |
| GME230120P00028750 | 2022-10-05 10:02AM EDT | 28.75 | 7.77 | 0.00 | 0.00 | 0.00 | - | 7 | 996 | 0.00% |
| GME230120P00030000 | 2022-10-05 10:13AM EDT | 30.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,984 | 0.00% |
| GME230120P00031250 | 2022-09-23 10:34AM EDT | 31.25 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| GME230120P00032000 | 2022-07-20 2:54PM EDT | 32.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| GME230120P00032500 | 2022-10-06 10:02AM EDT | 32.50 | 10.42 | 0.00 | 0.00 | 0.00 | - | 4 | 1,976 | 0.00% |
| GME230120P00033750 | 2022-10-05 10:37AM EDT | 33.75 | 11.73 | 0.00 | 0.00 | 0.00 | - | 8 | 736 | 0.00% |
| GME230120P00035000 | 2022-10-04 2:43PM EDT | 35.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,842 | 0.00% |
| GME230120P00036250 | 2022-10-05 12:23PM EDT | 36.25 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| GME230120P00037000 | 2022-07-15 10:40AM EDT | 37.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| GME230120P00037500 | 2022-10-06 10:02AM EDT | 37.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4,041 | 0.00% |
| GME230120P00038750 | 2022-10-06 3:03PM EDT | 38.75 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 0.00% |
| GME230120P00040000 | 2022-10-05 10:56AM EDT | 40.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 731 | 0.00% |
| GME230120P00041250 | 2022-10-04 9:30AM EDT | 41.25 | 17.72 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 0.00% |
| GME230120P00042000 | 2022-07-12 3:54PM EDT | 42.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| GME230120P00042500 | 2022-09-22 11:55AM EDT | 42.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 0.00% |
| GME230120P00043750 | 2022-09-30 1:23PM EDT | 43.75 | 20.73 | 0.00 | 0.00 | 0.00 | - | 4 | 545 | 0.00% |
| GME230120P00045000 | 2022-09-30 1:20PM EDT | 45.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 0.00% |
| GME230120P00046250 | 2022-09-23 1:43PM EDT | 46.25 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| GME230120P00047000 | 2022-07-19 10:52AM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 265 | 0.00% |
| GME230120P00047500 | 2022-09-30 1:20PM EDT | 47.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 346 | 0.00% |
| GME230120P00048750 | 2022-09-30 1:19PM EDT | 48.75 | 25.31 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| GME230120P00050000 | 2022-10-04 2:56PM EDT | 50.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,350 | 0.00% |
| GME230120P00052500 | 2022-09-21 9:30AM EDT | 52.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| GME230120P00055000 | 2022-10-03 10:43AM EDT | 55.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 40 | 363 | 0.00% |
| GME230120P00057500 | 2022-10-03 1:37PM EDT | 57.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| GME230120P00060000 | 2022-09-23 2:19PM EDT | 60.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| GME230120P00062500 | 2022-10-06 9:43AM EDT | 62.50 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| GME230120P00065000 | 2022-09-02 11:28AM EDT | 65.00 | 38.65 | 40.55 | 41.45 | 0.00 | - | 3 | 188 | 149.37% |
| GME230120P00067500 | 2022-09-02 3:01PM EDT | 67.50 | 41.80 | 42.95 | 43.90 | 0.00 | - | 2 | 184 | 151.12% |
| GME230120P00070000 | 2022-09-07 1:28PM EDT | 70.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| GME230120P00072500 | 2022-09-02 3:43PM EDT | 72.50 | 46.75 | 47.80 | 48.90 | 0.00 | - | 132 | 105 | 155.81% |
| GME230120P00075000 | 2022-09-29 11:22AM EDT | 75.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 0.00% |
| GME230120P00077500 | 2022-09-02 3:20PM EDT | 77.50 | 51.55 | 52.70 | 53.75 | 0.00 | - | 127 | 141 | 158.59% |
| GME230120P00080000 | 2022-09-29 12:19PM EDT | 80.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 0.00% |
| GME230120P00082500 | 2022-09-02 3:01PM EDT | 82.50 | 56.35 | 57.60 | 58.70 | 0.00 | - | 6 | 49 | 162.06% |
| GME230120P00085000 | 2022-10-06 1:16PM EDT | 85.00 | 59.32 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| GME230120P00087500 | 2022-10-06 1:16PM EDT | 87.50 | 61.82 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| GME230120P00090000 | 2022-09-02 3:01PM EDT | 90.00 | 63.70 | 65.00 | 66.10 | 0.00 | - | 2 | 56 | 166.70% |
| GME230120P00092500 | 2022-08-18 10:44AM EDT | 92.50 | 59.10 | 64.10 | 65.80 | 0.00 | - | 2 | 65 | 0.00% |
| GME230120P00095000 | 2022-09-02 3:01PM EDT | 95.00 | 68.60 | 69.90 | 71.10 | 0.00 | - | 82 | 57 | 169.82% |
| GME230120P00097500 | 2022-09-02 3:01PM EDT | 97.50 | 71.05 | 72.40 | 73.60 | 0.00 | - | 2 | 60 | 171.92% |
| GME230120P00100000 | 2022-08-18 11:04AM EDT | 100.00 | 66.10 | 71.40 | 73.20 | 0.00 | - | 280 | 175 | 0.00% |
| GME230120P00102500 | 2022-09-02 3:01PM EDT | 102.50 | 76.00 | 77.35 | 78.45 | 0.00 | - | 2 | 61 | 173.05% |
| GME230120P00105000 | 2022-08-18 10:47AM EDT | 105.00 | 70.80 | 76.30 | 78.10 | 0.00 | - | 6 | 47 | 0.00% |
| GME230120P00107500 | 2022-09-02 3:02PM EDT | 107.50 | 81.05 | 82.30 | 83.40 | 0.00 | - | 2 | 21 | 175.34% |
| GME230120P00110000 | 2022-08-12 11:06AM EDT | 110.00 | 74.52 | 81.15 | 82.65 | 0.00 | - | 1 | 33 | 0.00% |
| GME230120P00112500 | 2022-07-27 12:18PM EDT | 112.50 | 83.10 | 82.10 | 83.85 | 0.00 | - | 40 | 40 | 0.00% |
| GME230120P00115000 | 2022-08-02 11:54AM EDT | 115.00 | 82.70 | 87.85 | 89.20 | 0.00 | - | 2 | 61 | 127.54% |
| GME230120P00117500 | 2022-06-28 11:12AM EDT | 117.50 | 90.18 | 86.45 | 88.60 | 0.00 | - | - | 168 | 0.00% |
| GME230120P00120000 | 2022-06-28 11:12AM EDT | 120.00 | 92.65 | 88.95 | 91.05 | 0.00 | - | 1 | 44 | 0.00% |
| GME230120P00122500 | 2022-09-27 12:08PM EDT | 122.50 | 97.45 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| GME230120P00125000 | 2022-09-27 12:08PM EDT | 125.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 0.00% |
| GME230120P00127500 | 2022-08-15 12:09AM EDT | 127.50 | 98.29 | 95.45 | 97.00 | 0.00 | - | - | - | 0.00% |
| GME230120P00130000 | 2022-09-02 3:04PM EDT | 130.00 | 103.35 | 104.60 | 105.80 | 0.00 | - | 2 | 27 | 185.25% |
| GME230120P00132500 | 2022-08-15 12:09AM EDT | 132.50 | 102.96 | 100.35 | 101.90 | 0.00 | - | - | - | 0.00% |
| GME230120P00135000 | 2022-07-20 2:13PM EDT | 135.00 | 105.51 | 102.75 | 104.40 | 0.00 | - | 7 | 211 | 0.00% |
| GME230120P00137500 | 2022-08-15 12:09AM EDT | 137.50 | 111.38 | 105.20 | 106.70 | 0.00 | - | - | - | 0.00% |
| GME230120P00140000 | 2022-09-28 9:31AM EDT | 140.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| GME230120P00142500 | 2022-07-14 11:14AM EDT | 142.50 | 109.41 | 105.20 | 107.25 | 0.00 | - | - | 300 | 0.00% |
| GME230120P00145000 | 2022-09-23 11:16AM EDT | 145.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| GME230120P00147500 | 2022-07-27 12:49PM EDT | 147.50 | 117.45 | 116.55 | 118.40 | 0.00 | - | 2 | 77 | 0.00% |
| GME230120P00150000 | 2022-08-22 1:12PM EDT | 150.00 | 117.45 | 122.20 | 124.50 | 0.00 | - | 2 | 21 | 166.31% |
| GME230120P00152500 | 2022-07-27 12:37PM EDT | 152.50 | 122.35 | 121.50 | 123.35 | 0.00 | - | 2 | 49 | 0.00% |
| GME230120P00155000 | 2022-09-23 11:25AM EDT | 155.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 35 | 109 | 0.00% |
| GME230120P00157500 | 2022-08-22 1:17PM EDT | 157.50 | 124.75 | 129.70 | 132.00 | 0.00 | - | 2 | 44 | 169.63% |
| GME230120P00160000 | 2022-08-22 1:12PM EDT | 160.00 | 127.30 | 132.15 | 134.50 | 0.00 | - | 4 | 54 | 170.70% |
| GME230120P00162500 | 2022-08-22 1:11PM EDT | 162.50 | 129.80 | 134.65 | 137.00 | 0.00 | - | 44 | 119 | 171.78% |
| GME230120P00165000 | 2022-07-27 12:58PM EDT | 165.00 | 134.80 | 133.85 | 135.75 | 0.00 | - | 28 | 57 | 0.00% |
| GME230120P00170000 | 2022-08-22 1:12PM EDT | 170.00 | 137.20 | 142.10 | 144.50 | 0.00 | - | 4 | 21 | 174.80% |
| GME230120P00175000 | 2022-08-22 1:12PM EDT | 175.00 | 142.15 | 147.10 | 149.50 | 0.00 | - | 4 | 152 | 176.66% |
| GME230120P00180000 | 2022-08-22 3:13PM EDT | 180.00 | 147.20 | 152.05 | 154.50 | 0.00 | - | 101 | 122 | 178.52% |
| GME230120P00185000 | 2022-08-18 10:42AM EDT | 185.00 | 149.50 | 155.60 | 157.60 | 0.00 | - | 4 | 291 | 0.00% |
| GME230120P00190000 | 2022-08-22 1:12PM EDT | 190.00 | 156.90 | 161.90 | 164.50 | 0.00 | - | 2 | 218 | 182.13% |
| GME230120P00195000 | 2022-09-23 10:29AM EDT | 195.00 | 170.70 | 0.00 | 0.00 | 0.00 | - | 19 | 195 | 0.00% |
| GME230120P00200000 | 2022-08-25 12:39PM EDT | 200.00 | 169.10 | 174.55 | 175.80 | 0.00 | - | 2 | 192 | 215.48% |
| GME230120P00210000 | 2022-07-20 11:56AM EDT | 210.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GME230120P00212500 | 2022-09-06 10:03AM EDT | 212.50 | 186.90 | 185.75 | 187.05 | 0.00 | - | 1 | 224 | 192.29% |
| GME230120P00220000 | 2022-07-21 2:14PM EDT | 220.00 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| GME230120P00225000 | 2022-09-27 11:19AM EDT | 225.00 | 199.12 | 0.00 | 0.00 | 0.00 | - | 132 | 589 | 0.00% |
| GME230120P00230000 | 2022-07-14 9:55AM EDT | 230.00 | 118.08 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| GME230120P00237500 | 2022-09-28 11:09AM EDT | 237.50 | 210.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230120P00240000 | 2022-06-29 10:52AM EDT | 240.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GME230120P00250000 | 2022-07-12 12:47PM EDT | 250.00 | 140.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| GME230120P00260000 | 2022-07-20 11:58AM EDT | 260.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GME230120P00270000 | 2022-06-29 11:35AM EDT | 270.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| GME230120P00280000 | 2022-07-07 11:01AM EDT | 280.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GME230120P00290000 | 2022-06-29 10:56AM EDT | 290.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GME230120P00300000 | 2022-07-20 11:55AM EDT | 300.00 | 174.10 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GME230120P00310000 | 2022-06-29 12:03PM EDT | 310.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| GME230120P00320000 | 2022-07-19 10:28AM EDT | 320.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GME230120P00330000 | 2022-06-29 1:25PM EDT | 330.00 | 229.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GME230120P00340000 | 2022-06-29 12:02PM EDT | 340.00 | 238.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GME230120P00350000 | 2022-07-20 12:01PM EDT | 350.00 | 219.85 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GME230120P00360000 | 2022-06-29 12:04PM EDT | 360.00 | 257.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GME230120P00370000 | 2022-06-29 12:04PM EDT | 370.00 | 267.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GME230120P00380000 | 2022-06-29 12:57PM EDT | 380.00 | 277.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GME230120P00390000 | 2022-06-29 12:07PM EDT | 390.00 | 286.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GME230120P00400000 | 2022-07-20 3:44PM EDT | 400.00 | 268.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GME230120P00410000 | 2022-06-29 12:08PM EDT | 410.00 | 305.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GME230120P00420000 | 2022-06-28 11:41AM EDT | 420.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| GME230120P00430000 | 2022-07-20 3:44PM EDT | 430.00 | 296.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GME230120P00440000 | 2022-06-28 11:10AM EDT | 440.00 | 331.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GME230120P00450000 | 2022-06-28 11:11AM EDT | 450.00 | 341.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GME230120P00460000 | 2022-06-28 11:31AM EDT | 460.00 | 352.65 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| GME230120P00470000 | 2022-06-28 11:12AM EDT | 470.00 | 360.70 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| GME230120P00480000 | 2022-06-28 11:12AM EDT | 480.00 | 370.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| GME230120P00490000 | 2022-07-15 2:58PM EDT | 490.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| GME230120P00500000 | 2022-07-13 10:42AM EDT | 500.00 | 377.78 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GME230120P00510000 | 2022-06-07 2:39PM EDT | 510.00 | 393.15 | 388.70 | 395.35 | 0.00 | - | 2 | 2 | 0.00% |
| GME230120P00520000 | 2022-06-27 11:44AM EDT | 520.00 | 405.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GME230120P00530000 | 2022-06-09 10:25AM EDT | 530.00 | 411.85 | 411.85 | 418.35 | 0.00 | - | 2 | 11 | 0.00% |
| GME230120P00540000 | 2022-06-09 10:31AM EDT | 540.00 | 422.05 | 422.25 | 428.20 | 0.00 | - | 4 | 1 | 0.00% |
| GME230120P00550000 | 2022-06-13 9:55AM EDT | 550.00 | 445.50 | 422.15 | 428.05 | 0.00 | - | 2 | 16 | 0.00% |
| GME230120P00560000 | 2022-07-21 1:00PM EDT | 560.00 | 426.17 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| GME230120P00570000 | 2022-07-14 11:14AM EDT | 570.00 | 437.65 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| GME230120P00580000 | 2022-06-09 12:10PM EDT | 580.00 | 466.85 | 460.80 | 467.45 | 0.00 | - | 4 | 2 | 0.00% |
| GME230120P00590000 | 2022-06-09 11:19AM EDT | 590.00 | 474.60 | 470.60 | 477.30 | 0.00 | - | 34 | 19 | 0.00% |
| GME230120P00600000 | 2022-07-21 9:47AM EDT | 600.00 | 465.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GME230120P00610000 | 2022-06-09 10:26AM EDT | 610.00 | 490.20 | 490.90 | 496.95 | 0.00 | - | 22 | 12 | 0.00% |
| GME230120P00620000 | 2022-06-09 10:30AM EDT | 620.00 | 499.40 | 500.70 | 506.80 | 0.00 | - | 4 | 16 | 0.00% |
| GME230120P00630000 | 2022-06-09 10:30AM EDT | 630.00 | 509.90 | 509.85 | 516.65 | 0.00 | - | - | 4 | 0.00% |
| GME230120P00640000 | 2022-06-09 10:23AM EDT | 640.00 | 518.85 | 520.35 | 526.55 | 0.00 | - | - | 1 | 0.00% |
| GME230120P00650000 | 2022-06-09 10:18AM EDT | 650.00 | 528.65 | 529.50 | 536.65 | 0.00 | - | 10 | 5 | 0.00% |
| GME230120P00660000 | 2022-06-09 10:31AM EDT | 660.00 | 538.70 | 539.35 | 546.65 | 0.00 | - | - | 11 | 0.00% |
| GME230120P00680000 | 2022-06-09 11:43AM EDT | 680.00 | 564.45 | 559.05 | 566.65 | 0.00 | - | 2 | 6 | 0.00% |
| GME230120P00700000 | 2022-06-27 3:35PM EDT | 700.00 | 583.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| GME230120P00720000 | 2022-07-05 3:28PM EDT | 720.00 | 611.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GME230120P00740000 | 2022-07-12 11:26AM EDT | 740.00 | 616.95 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| GME230120P00760000 | 2022-07-20 12:56PM EDT | 760.00 | 619.90 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| GME230120P00780000 | 2022-07-21 11:13AM EDT | 780.00 | 644.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| GME230120P00800000 | 2022-07-06 10:08AM EDT | 800.00 | 692.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GME230120P00850000 | 2022-07-05 1:50PM EDT | 850.00 | 738.90 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| GME230120P00900000 | 2022-07-01 10:46AM EDT | 900.00 | 788.40 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GME230120P00950000 | 2022-07-21 1:00PM EDT | 950.00 | 810.69 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
