Deutsche Märkte geschlossen
DAX
15.263,11 -209,59 (-1,35%) Euro Stoxx 50
4.108,02 -71,13 (-1,70%) Dow Jones 30
34.710,42 +688,38 (+2,02%) Gold
1.764,40 -19,90 (-1,12%) EUR/USD
1,1307 -0,0015 (-0,14%) BTC-EUR
50.161,27 -1.111,76 (-2,17%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:59PM EST. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230120C00001000 | 2021-11-29 1:18PM EST | 1.00 | 203.23 | 169.00 | 189.00 | 0.00 | - | 3 | 3 | 0.00% |
| GME230120C00002000 | 2021-11-12 3:58PM EST | 2.00 | 200.69 | 168.50 | 188.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME230120C00003000 | 2021-10-05 9:04AM EST | 3.00 | 169.28 | 202.00 | 221.50 | 0.00 | - | 2 | 3 | 0.00% |
| GME230120C00004000 | 2021-08-17 8:40AM EST | 4.00 | 160.83 | 197.95 | 211.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230120C00005000 | 2021-10-14 9:14AM EST | 5.00 | 187.95 | 188.00 | 207.50 | 0.00 | - | 1 | 0 | 0.00% |
| GME230120C00007000 | 2021-11-23 9:31AM EST | 7.00 | 239.45 | 163.50 | 183.00 | 0.00 | - | 1 | 5 | 0.00% |
| GME230120C00010000 | 2021-09-09 12:17PM EST | 10.00 | 187.01 | 159.00 | 177.00 | 0.00 | - | 1 | 11 | 297.75% |
| GME230120C00012000 | 2021-08-25 2:28PM EST | 12.00 | 190.67 | 163.00 | 182.95 | 0.00 | - | 2 | 4 | 221.31% |
| GME230120C00015000 | 2021-08-31 10:56AM EST | 15.00 | 205.00 | 153.00 | 172.00 | 0.00 | - | 1 | 33 | 228.13% |
| GME230120C00017000 | 2021-10-28 12:13PM EST | 17.00 | 166.65 | 176.50 | 194.50 | 0.00 | - | 1 | 87 | 0.00% |
| GME230120C00020000 | 2021-11-10 10:59AM EST | 20.00 | 179.00 | 152.75 | 169.00 | 0.00 | - | 1 | 35 | 93.16% |
| GME230120C00022000 | 2021-11-09 11:28AM EST | 22.00 | 190.75 | 152.75 | 168.50 | 0.00 | - | 3 | 133 | 129.10% |
| GME230120C00025000 | 2021-11-23 11:58AM EST | 25.00 | 200.50 | 147.00 | 165.00 | 0.00 | - | 10 | 121 | 88.38% |
| GME230120C00027000 | 2021-11-09 9:58AM EST | 27.00 | 191.05 | 147.00 | 165.00 | 0.00 | - | 5 | 93 | 120.48% |
| GME230120C00030000 | 2021-11-23 3:09PM EST | 30.00 | 169.07 | 146.00 | 162.00 | 0.00 | - | 1 | 169 | 124.16% |
| GME230120C00032000 | 2021-10-07 2:48PM EST | 32.00 | 143.20 | 173.50 | 192.00 | 0.00 | - | 1 | 19 | 0.00% |
| GME230120C00035000 | 2021-10-07 2:44PM EST | 35.00 | 140.60 | 172.00 | 190.00 | 0.00 | - | 92 | 333 | 0.00% |
| GME230120C00037000 | 2021-10-28 8:30AM EST | 37.00 | 142.10 | 157.00 | 176.00 | 0.00 | - | 2 | 23 | 243.97% |
| GME230120C00040000 | 2021-09-28 11:49AM EST | 40.00 | 146.00 | 138.00 | 156.00 | 0.00 | - | 1 | 418 | 125.38% |
| GME230120C00042000 | 2021-11-04 12:36PM EST | 42.00 | 178.00 | 136.00 | 152.00 | 0.00 | - | 51 | 336 | 114.86% |
| GME230120C00045000 | 2021-11-30 10:13AM EST | 45.00 | 158.12 | 133.50 | 148.00 | 0.00 | - | 2 | 85 | 107.92% |
| GME230120C00047000 | 2021-11-30 10:13AM EST | 47.00 | 156.37 | 128.05 | 147.00 | 0.00 | - | 2 | 39 | 96.70% |
| GME230120C00050000 | 2021-11-30 10:56AM EST | 50.00 | 150.05 | 128.50 | 143.60 | 0.00 | - | 1 | 168 | 101.78% |
| GME230120C00055000 | 2021-09-30 12:53PM EST | 55.00 | 121.31 | 123.50 | 141.50 | 0.00 | - | 2 | 215 | 102.14% |
| GME230120C00060000 | 2021-11-22 1:57PM EST | 60.00 | 185.85 | 121.50 | 135.45 | 0.00 | - | 1 | 1,570 | 99.68% |
| GME230120C00065000 | 2021-11-02 9:31AM EST | 65.00 | 141.82 | 120.30 | 130.45 | 0.00 | - | 1 | 152 | 100.87% |
| GME230120C00070000 | 2021-11-08 3:56PM EST | 70.00 | 157.50 | 115.30 | 128.75 | 0.00 | - | 1 | 82 | 100.46% |
| GME230120C00075000 | 2021-09-24 9:49AM EST | 75.00 | 128.46 | 100.50 | 116.00 | 0.00 | - | 1 | 16 | 59.07% |
| GME230120C00080000 | 2021-11-02 10:34AM EST | 80.00 | 129.50 | 107.50 | 123.00 | 0.00 | - | 5 | 87 | 98.49% |
| GME230120C00085000 | 2021-09-21 2:48PM EST | 85.00 | 123.04 | 96.35 | 114.50 | 0.00 | - | 2 | 98 | 78.30% |
| GME230120C00090000 | 2021-11-22 9:39AM EST | 90.00 | 123.00 | 102.15 | 118.00 | 0.00 | - | 2 | 23 | 100.04% |
| GME230120C00095000 | 2021-12-01 12:23PM EST | 95.00 | 115.00 | 102.15 | 117.35 | 0.00 | - | 1 | 24 | 105.89% |
| GME230120C00100000 | 2021-11-30 11:47AM EST | 100.00 | 113.00 | 100.40 | 112.60 | 0.00 | - | 1 | 866 | 104.04% |
| GME230120C00105000 | 2021-09-14 9:33AM EST | 105.00 | 120.22 | 94.50 | 109.80 | 0.00 | - | 1 | 41 | 99.70% |
| GME230120C00110000 | 2021-10-19 10:58AM EST | 110.00 | 101.26 | 127.50 | 148.60 | 0.00 | - | 1 | 70 | 191.69% |
| GME230120C00115000 | 2021-11-23 9:53AM EST | 115.00 | 157.50 | 89.60 | 104.60 | 0.00 | - | 1 | 91 | 99.07% |
| GME230120C00120000 | 2021-11-05 10:35AM EST | 120.00 | 121.00 | 88.20 | 103.10 | 0.00 | - | 1 | 55 | 100.67% |
| GME230120C00125000 | 2021-12-01 3:19PM EST | 125.00 | 91.00 | 84.05 | 98.10 | 0.00 | - | 1 | 23 | 96.04% |
| GME230120C00130000 | 2021-11-29 9:40AM EST | 130.00 | 108.00 | 77.00 | 98.10 | 0.00 | - | 1 | 117 | 93.53% |
| GME230120C00135000 | 2021-09-08 2:21PM EST | 135.00 | 108.25 | 74.90 | 93.00 | 0.00 | - | 30 | 36 | 90.92% |
| GME230120C00140000 | 2021-11-22 3:43PM EST | 140.00 | 135.35 | 78.55 | 95.75 | 0.00 | - | 1 | 41 | 100.12% |
| GME230120C00145000 | 2021-11-18 10:21AM EST | 145.00 | 101.00 | 78.55 | 92.55 | 0.00 | - | 1 | 25 | 100.61% |
| GME230120C00150000 | 2021-12-02 10:37AM EST | 150.00 | 78.00 | 71.00 | 90.85 | -30.30 | -27.98% | 1 | 146 | 95.94% |
| GME230120C00155000 | 2021-12-01 10:09AM EST | 155.00 | 90.00 | 69.50 | 89.15 | 0.00 | - | 4 | 31 | 96.31% |
| GME230120C00160000 | 2021-12-02 12:28PM EST | 160.00 | 80.45 | 73.35 | 87.35 | -6.55 | -7.53% | 1 | 324 | 100.76% |
| GME230120C00165000 | 2021-11-23 2:49PM EST | 165.00 | 102.47 | 65.00 | 84.85 | 0.00 | - | 3 | 47 | 94.85% |
| GME230120C00170000 | 2021-12-01 3:28PM EST | 170.00 | 74.89 | 63.50 | 84.85 | 0.00 | - | 9 | 139 | 96.25% |
| GME230120C00175000 | 2021-12-02 10:46AM EST | 175.00 | 74.62 | 68.15 | 82.15 | +1.52 | +2.08% | 10 | 235 | 100.16% |
| GME230120C00180000 | 2021-12-01 3:19PM EST | 180.00 | 72.00 | 67.05 | 82.00 | 0.00 | - | 1 | 62 | 101.49% |
| GME230120C00185000 | 2021-12-01 3:49PM EST | 185.00 | 69.25 | 65.55 | 77.00 | 0.00 | - | 3 | 89 | 98.83% |
| GME230120C00190000 | 2021-12-01 12:34PM EST | 190.00 | 75.20 | 65.20 | 77.00 | 0.00 | - | 3 | 41 | 100.67% |
| GME230120C00195000 | 2021-11-23 10:58AM EST | 195.00 | 108.68 | 63.70 | 77.00 | 0.00 | - | 1 | 45 | 101.58% |
| GME230120C00200000 | 2021-12-02 10:08AM EST | 200.00 | 68.00 | 63.70 | 75.75 | +0.20 | +0.29% | 1 | 358 | 102.60% |
| GME230120C00210000 | 2021-11-29 12:33PM EST | 210.00 | 78.78 | 60.35 | 73.35 | 0.00 | - | 3 | 46 | 102.12% |
| GME230120C00220000 | 2021-12-02 9:32AM EST | 220.00 | 74.50 | 58.15 | 69.05 | -5.50 | -6.88% | 4 | 57 | 100.95% |
| GME230120C00230000 | 2021-12-01 3:57PM EST | 230.00 | 60.57 | 56.55 | 68.50 | 0.00 | - | 3 | 457 | 102.62% |
| GME230120C00240000 | 2021-12-02 1:20PM EST | 240.00 | 59.00 | 54.05 | 62.35 | -18.10 | -23.48% | 1 | 148 | 99.68% |
| GME230120C00250000 | 2021-12-02 10:54AM EST | 250.00 | 57.15 | 47.00 | 62.35 | -7.05 | -10.98% | 2 | 226 | 97.74% |
| GME230120C00260000 | 2021-12-01 12:03PM EST | 260.00 | 60.00 | 46.50 | 62.00 | 0.00 | - | 2 | 164 | 99.79% |
| GME230120C00270000 | 2021-12-02 12:25PM EST | 270.00 | 56.00 | 50.00 | 57.40 | -26.25 | -31.91% | 1 | 130 | 101.51% |
| GME230120C00280000 | 2021-11-30 12:33PM EST | 280.00 | 56.10 | 49.30 | 57.40 | 0.00 | - | 3 | 97 | 103.37% |
| GME230120C00290000 | 2021-09-16 2:44PM EST | 290.00 | 71.20 | 39.30 | 47.00 | 0.00 | - | 1 | 35 | 92.25% |
| GME230120C00300000 | 2021-12-01 3:33PM EST | 300.00 | 49.00 | 46.60 | 55.85 | 0.00 | - | 7 | 569 | 104.87% |
| GME230120C00310000 | 2021-12-01 12:55PM EST | 310.00 | 51.00 | 45.15 | 55.25 | 0.00 | - | 1 | 63 | 105.52% |
| GME230120C00320000 | 2021-11-29 1:07PM EST | 320.00 | 57.40 | 42.90 | 55.25 | 0.00 | - | 2 | 350 | 105.95% |
| GME230120C00330000 | 2021-11-29 1:53PM EST | 330.00 | 54.22 | 41.30 | 55.25 | 0.00 | - | 1 | 29 | 106.71% |
| GME230120C00340000 | 2021-11-30 11:28AM EST | 340.00 | 50.57 | 41.30 | 51.50 | 0.00 | - | 1 | 20 | 106.01% |
| GME230120C00350000 | 2021-11-18 12:28PM EST | 350.00 | 52.30 | 41.30 | 51.50 | 0.00 | - | 1 | 72 | 107.67% |
| GME230120C00360000 | 2021-10-22 10:55AM EST | 360.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME230120C00370000 | 2021-11-15 2:49PM EST | 370.00 | 50.00 | 39.60 | 47.90 | 0.00 | - | 1 | 10 | 107.34% |
| GME230120C00380000 | 2021-10-06 10:36AM EST | 380.00 | 40.45 | 42.65 | 59.50 | 0.00 | - | 1 | 18 | 118.36% |
| GME230120C00390000 | 2021-11-22 12:34PM EST | 390.00 | 62.55 | 37.35 | 45.00 | 0.00 | - | 2 | 7 | 106.88% |
| GME230120C00400000 | 2021-12-02 1:13PM EST | 400.00 | 40.30 | 36.30 | 44.45 | -4.70 | -10.44% | 11 | 460 | 107.20% |
| GME230120C00410000 | 2021-11-17 10:36AM EST | 410.00 | 46.85 | 36.25 | 43.35 | 0.00 | - | 1 | 24 | 107.77% |
| GME230120C00420000 | 2021-11-18 12:56PM EST | 420.00 | 43.00 | 34.80 | 42.80 | 0.00 | - | 2 | 496 | 107.73% |
| GME230120C00430000 | 2021-11-03 9:37AM EST | 430.00 | 50.00 | 34.75 | 41.85 | 0.00 | - | 1 | 35 | 108.30% |
| GME230120C00440000 | 2021-11-03 9:05AM EST | 440.00 | 58.00 | 34.05 | 41.70 | 0.00 | - | 1 | 2 | 108.94% |
| GME230120C00450000 | 2021-11-17 3:43PM EST | 450.00 | 41.77 | 33.30 | 40.80 | 0.00 | - | 1 | 233 | 109.00% |
| GME230120C00460000 | 2021-10-19 8:32AM EST | 460.00 | 30.00 | 41.00 | 59.00 | 0.00 | - | 1 | 8 | 127.11% |
| GME230120C00470000 | 2021-11-26 11:22AM EST | 470.00 | 41.00 | 30.85 | 39.70 | 0.00 | - | 2 | 11 | 108.85% |
| GME230120C00480000 | 2021-11-22 9:31AM EST | 480.00 | 48.80 | 30.85 | 39.70 | 0.00 | - | 1 | 7 | 109.91% |
| GME230120C00490000 | 2021-11-17 2:16PM EST | 490.00 | 40.40 | 24.50 | 38.80 | 0.00 | - | 1 | 15 | 106.02% |
| GME230120C00500000 | 2021-11-30 1:20PM EST | 500.00 | 36.65 | 29.50 | 37.45 | 0.00 | - | 1 | 658 | 109.51% |
| GME230120C00510000 | 2021-11-26 10:07AM EST | 510.00 | 38.05 | 28.95 | 37.45 | 0.00 | - | 1 | 17 | 110.11% |
| GME230120C00520000 | 2021-11-30 12:08PM EST | 520.00 | 31.20 | 28.75 | 36.85 | 0.00 | - | 1 | 30 | 110.51% |
| GME230120C00530000 | 2021-10-06 2:28PM EST | 530.00 | 22.38 | 30.00 | 44.50 | 0.00 | - | 3 | 13 | 117.45% |
| GME230120C00540000 | 2021-11-04 12:04PM EST | 540.00 | 40.10 | 28.25 | 36.30 | 0.00 | - | 3 | 10 | 111.62% |
| GME230120C00550000 | 2021-11-23 12:29PM EST | 550.00 | 29.75 | 27.80 | 35.20 | 0.00 | - | 1 | 171 | 111.43% |
| GME230120C00560000 | 2021-09-16 10:00AM EST | 560.00 | 44.00 | 18.95 | 28.10 | 0.00 | - | 10 | 8 | 100.90% |
| GME230120C00570000 | 2021-11-01 11:03AM EST | 570.00 | 30.00 | 25.10 | 36.00 | 0.00 | - | 3 | 20 | 111.81% |
| GME230120C00580000 | 2021-08-25 4:28PM EST | 580.00 | 63.20 | 21.65 | 30.00 | 0.00 | - | 1 | 0 | 105.91% |
| GME230120C00590000 | 2021-10-25 11:26AM EST | 590.00 | 20.40 | 26.50 | 42.00 | 0.00 | - | 1 | 41 | 118.52% |
| GME230120C00600000 | 2021-11-29 1:42PM EST | 600.00 | 33.00 | 25.80 | 33.50 | 0.00 | - | 4 | 176 | 112.95% |
| GME230120C00610000 | 2021-10-13 1:47PM EST | 610.00 | 24.00 | 21.85 | 35.50 | 0.00 | - | 1 | 3 | 112.33% |
| GME230120C00620000 | 2021-09-13 2:57PM EST | 620.00 | 35.15 | 18.45 | 25.05 | 0.00 | - | 2 | 8 | 102.88% |
| GME230120C00630000 | 2021-10-25 11:11AM EST | 630.00 | 19.45 | 24.50 | 41.95 | 0.00 | - | 2 | 1 | 120.17% |
| GME230120C00640000 | 2021-11-03 2:18PM EST | 640.00 | 38.00 | 20.25 | 32.35 | 0.00 | - | 6 | 17 | 111.11% |
| GME230120C00650000 | 2021-11-02 1:07PM EST | 650.00 | 27.45 | 24.10 | 32.35 | 0.00 | - | 5 | 57 | 114.59% |
| GME230120C00660000 | 2021-08-25 4:28PM EST | 660.00 | 24.00 | 19.50 | 24.40 | 0.00 | - | 1 | 2 | 105.97% |
| GME230120C00680000 | 2021-12-01 10:41AM EST | 680.00 | 29.90 | 23.25 | 32.20 | 0.00 | - | 1 | 11 | 115.89% |
| GME230120C00700000 | 2021-12-01 11:17AM EST | 700.00 | 23.75 | 22.70 | 31.40 | 0.00 | - | 1 | 164 | 116.20% |
| GME230120C00720000 | 2021-11-17 10:43AM EST | 720.00 | 29.00 | 22.20 | 28.20 | 0.00 | - | 1 | 1,007 | 114.72% |
| GME230120C00740000 | 2021-11-10 7:01AM EST | 740.00 | 20.90 | 30.50 | 50.50 | 0.00 | - | 15 | 26 | 137.31% |
| GME230120C00760000 | 2021-11-02 9:50AM EST | 760.00 | 25.80 | 20.35 | 28.15 | 0.00 | - | 1 | 26 | 115.63% |
| GME230120C00780000 | 2021-11-23 1:26PM EST | 780.00 | 30.35 | 18.95 | 28.05 | 0.00 | - | 1 | 15 | 115.60% |
| GME230120C00800000 | 2021-12-01 3:22PM EST | 800.00 | 19.60 | 19.45 | 28.05 | -2.40 | -10.91% | 1 | 285 | 117.06% |
| GME230120C00850000 | 2021-11-30 1:17PM EST | 850.00 | 23.75 | 19.30 | 25.00 | 0.00 | - | 1 | 129 | 117.13% |
| GME230120C00900000 | 2021-12-01 3:57PM EST | 900.00 | 20.68 | 19.30 | 22.10 | 0.00 | - | 30 | 1,568 | 117.17% |
| GME230120C00950000 | 2021-12-02 1:36PM EST | 950.00 | 19.16 | 18.50 | 21.00 | -1.34 | -6.54% | 79 | 6,828 | 117.81% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230120P00001000 | 2021-12-02 10:54AM EST | 1.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 4,983 | 200.78% |
| GME230120P00002000 | 2021-12-02 1:34PM EST | 2.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 142 | 26,088 | 184.38% |
| GME230120P00003000 | 2021-12-02 1:19PM EST | 3.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 240 | 8,532 | 173.83% |
| GME230120P00004000 | 2021-12-02 11:19AM EST | 4.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 2 | 1,091 | 164.84% |
| GME230120P00005000 | 2021-12-02 10:24AM EST | 5.00 | 0.26 | 0.23 | 0.25 | +0.03 | +13.04% | 3 | 6,287 | 159.38% |
| GME230120P00007000 | 2021-12-02 1:19PM EST | 7.00 | 0.30 | 0.30 | 0.39 | -0.09 | -23.08% | 22 | 1,575 | 150.00% |
| GME230120P00010000 | 2021-12-02 1:14PM EST | 10.00 | 0.62 | 0.50 | 0.62 | +0.01 | +1.64% | 22 | 3,621 | 142.29% |
| GME230120P00012000 | 2021-12-02 9:47AM EST | 12.00 | 0.79 | 0.62 | 0.86 | +0.13 | +19.70% | 12 | 635 | 138.97% |
| GME230120P00015000 | 2021-12-02 1:36PM EST | 15.00 | 1.05 | 0.95 | 1.10 | +0.04 | +3.96% | 6 | 2,140 | 134.28% |
| GME230120P00017000 | 2021-12-02 10:09AM EST | 17.00 | 1.20 | 1.11 | 1.36 | -0.05 | -4.00% | 1 | 1,555 | 131.69% |
| GME230120P00020000 | 2021-12-02 10:42AM EST | 20.00 | 1.64 | 1.00 | 1.60 | -0.01 | -0.61% | 3 | 3,383 | 123.10% |
| GME230120P00022000 | 2021-12-01 11:01AM EST | 22.00 | 1.76 | 1.59 | 1.75 | 0.00 | - | 2 | 1,236 | 123.83% |
| GME230120P00025000 | 2021-11-29 12:11PM EST | 25.00 | 2.50 | 1.59 | 2.90 | +0.54 | +27.55% | 16 | 495 | 123.97% |
| GME230120P00027000 | 2021-11-03 8:30AM EST | 27.00 | 2.00 | 1.59 | 3.10 | 0.00 | - | 1 | 130 | 120.09% |
| GME230120P00030000 | 2021-12-01 3:24PM EST | 30.00 | 3.00 | 1.96 | 3.10 | 0.00 | - | 1 | 612 | 115.23% |
| GME230120P00032000 | 2021-11-26 11:07AM EST | 32.00 | 3.40 | 2.00 | 6.35 | 0.00 | - | 2 | 137 | 126.79% |
| GME230120P00035000 | 2021-11-29 9:30AM EST | 35.00 | 3.60 | 2.32 | 6.35 | 0.00 | - | 10 | 198 | 121.29% |
| GME230120P00037000 | 2021-11-23 10:04AM EST | 37.00 | 3.00 | 2.32 | 6.35 | 0.00 | - | 4 | 300 | 117.09% |
| GME230120P00040000 | 2021-12-01 3:59PM EST | 40.00 | 3.64 | 3.55 | 6.35 | 0.00 | - | 3 | 673 | 115.74% |
| GME230120P00042000 | 2021-10-26 12:50PM EST | 42.00 | 4.11 | 3.50 | 7.35 | 0.00 | - | 1 | 125 | 115.19% |
| GME230120P00045000 | 2021-12-01 9:59AM EST | 45.00 | 4.51 | 3.55 | 7.35 | 0.00 | - | 1 | 303 | 109.97% |
| GME230120P00047000 | 2021-11-08 2:50PM EST | 47.00 | 4.10 | 3.85 | 7.35 | 0.00 | - | 4 | 152 | 107.53% |
| GME230120P00050000 | 2021-12-01 2:21PM EST | 50.00 | 5.65 | 5.10 | 7.35 | 0.00 | - | 2 | 777 | 106.30% |
| GME230120P00055000 | 2021-11-17 10:36AM EST | 55.00 | 5.95 | 5.10 | 8.50 | 0.00 | - | 1 | 248 | 101.77% |
| GME230120P00060000 | 2021-11-24 11:08AM EST | 60.00 | 6.00 | 6.50 | 8.50 | 0.00 | - | 1 | 829 | 98.13% |
| GME230120P00065000 | 2021-11-09 12:41PM EST | 65.00 | 8.01 | 6.50 | 11.15 | 0.00 | - | 1 | 20 | 97.19% |
| GME230120P00070000 | 2021-12-02 10:51AM EST | 70.00 | 15.00 | 7.70 | 17.35 | +3.00 | +25.00% | 1 | 466 | 104.45% |
| GME230120P00075000 | 2021-11-22 2:35PM EST | 75.00 | 11.60 | 10.85 | 14.85 | 0.00 | - | 6 | 61 | 99.07% |
| GME230120P00080000 | 2021-12-01 3:56PM EST | 80.00 | 12.00 | 6.05 | 17.95 | 0.00 | - | 2 | 109 | 90.41% |
| GME230120P00085000 | 2021-11-30 12:27PM EST | 85.00 | 15.00 | 13.20 | 23.30 | 0.00 | - | 5 | 379 | 102.88% |
| GME230120P00090000 | 2021-11-23 12:11PM EST | 90.00 | 16.40 | 16.95 | 23.30 | 0.00 | - | 1 | 60 | 101.83% |
| GME230120P00095000 | 2021-11-23 3:28PM EST | 95.00 | 20.20 | 20.20 | 23.75 | 0.00 | - | 6 | 186 | 100.58% |
| GME230120P00100000 | 2021-12-02 1:10PM EST | 100.00 | 23.00 | 20.05 | 24.00 | +1.10 | +5.02% | 235 | 1,923 | 95.00% |
| GME230120P00105000 | 2021-11-30 12:24PM EST | 105.00 | 24.00 | 20.90 | 28.95 | 0.00 | - | 1 | 66 | 96.13% |
| GME230120P00110000 | 2021-12-01 11:26AM EST | 110.00 | 25.45 | 23.85 | 31.65 | 0.00 | - | 35 | 286 | 96.80% |
| GME230120P00115000 | 2021-11-15 9:30AM EST | 115.00 | 27.00 | 28.45 | 34.00 | 0.00 | - | 1 | 48 | 98.57% |
| GME230120P00120000 | 2021-12-02 12:36PM EST | 120.00 | 32.85 | 33.05 | 34.60 | -0.40 | -1.20% | 34 | 221 | 98.31% |
| GME230120P00125000 | 2021-11-23 12:20PM EST | 125.00 | 30.50 | 33.60 | 39.25 | 0.00 | - | 2 | 26 | 97.92% |
| GME230120P00130000 | 2021-11-26 11:21AM EST | 130.00 | 34.50 | 36.65 | 42.20 | 0.00 | - | 1 | 25 | 98.15% |
| GME230120P00135000 | 2021-11-24 12:47PM EST | 135.00 | 34.00 | 36.70 | 48.95 | 0.00 | - | 1 | 14 | 98.96% |
| GME230120P00140000 | 2021-11-12 3:24PM EST | 140.00 | 36.90 | 40.55 | 49.55 | 0.00 | - | 1 | 27 | 97.56% |
| GME230120P00145000 | 2021-11-03 9:13AM EST | 145.00 | 34.49 | 45.55 | 51.40 | 0.00 | - | 1 | 15 | 98.16% |
| GME230120P00150000 | 2021-12-02 1:24PM EST | 150.00 | 51.39 | 47.55 | 56.05 | +4.46 | +9.50% | 7 | 233 | 98.46% |
| GME230120P00155000 | 2021-11-30 9:30AM EST | 155.00 | 50.00 | 50.90 | 56.40 | 0.00 | - | 2 | 11 | 96.25% |
| GME230120P00160000 | 2021-12-01 3:32PM EST | 160.00 | 57.00 | 52.30 | 61.40 | 0.00 | - | 1 | 156 | 96.19% |
| GME230120P00165000 | 2021-12-02 9:38AM EST | 165.00 | 56.24 | 56.10 | 54.15 | +1.24 | +2.25% | 1 | 16 | 88.43% |
| GME230120P00170000 | 2021-12-02 10:54AM EST | 170.00 | 67.61 | 60.20 | 73.05 | +20.36 | +43.09% | 2 | 17 | 101.02% |
| GME230120P00175000 | 2021-11-23 3:25PM EST | 175.00 | 57.53 | 63.70 | 78.00 | 0.00 | - | 1 | 12 | 102.21% |
| GME230120P00180000 | 2021-12-02 10:27AM EST | 180.00 | 71.20 | 67.10 | 76.20 | +16.20 | +29.45% | 5 | 17 | 98.14% |
| GME230120P00185000 | 2021-12-01 3:02PM EST | 185.00 | 73.37 | 70.05 | 84.60 | 0.00 | - | 2 | 123 | 101.34% |
| GME230120P00190000 | 2021-11-01 12:02PM EST | 190.00 | 68.00 | 68.45 | 84.45 | 0.00 | - | 10 | 50 | 94.84% |
| GME230120P00195000 | 2021-12-01 3:01PM EST | 195.00 | 80.60 | 76.70 | 86.70 | 0.00 | - | 1 | 20 | 97.24% |
| GME230120P00200000 | 2021-11-30 10:25AM EST | 200.00 | 79.62 | 75.00 | 88.50 | 0.00 | - | 7 | 210 | 92.17% |
| GME230120P00210000 | 2021-11-26 11:16AM EST | 210.00 | 85.00 | 88.15 | 98.15 | 0.00 | - | 1 | 16 | 97.83% |
| GME230120P00220000 | 2021-12-01 12:26PM EST | 220.00 | 97.81 | 92.50 | 108.50 | +5.61 | +6.08% | 2 | 60 | 97.56% |
| GME230120P00230000 | 2021-11-01 9:25AM EST | 230.00 | 98.95 | 96.50 | 114.55 | 0.00 | - | 1 | 24 | 93.98% |
| GME230120P00240000 | 2021-11-08 10:36AM EST | 240.00 | 98.00 | 110.85 | 127.50 | 0.00 | - | 1 | 6 | 101.87% |
| GME230120P00250000 | 2021-11-03 2:49PM EST | 250.00 | 105.60 | 117.40 | 134.50 | 0.00 | - | 1 | 24 | 100.31% |
| GME230120P00260000 | 2021-09-23 8:52AM EST | 260.00 | 130.28 | 120.00 | 138.00 | 0.00 | - | 1 | 12 | 93.72% |
| GME230120P00270000 | 2021-09-15 11:14AM EST | 270.00 | 140.00 | 124.00 | 141.20 | 0.00 | - | 1 | 6 | 87.83% |
| GME230120P00280000 | 2021-09-23 8:53AM EST | 280.00 | 146.75 | 134.50 | 152.90 | 0.00 | - | 1 | 4 | 91.60% |
| GME230120P00290000 | 2021-08-16 8:30AM EST | 290.00 | 180.50 | 147.00 | 165.00 | 0.00 | - | 1 | 0 | 96.81% |
| GME230120P00300000 | 2021-12-01 9:43AM EST | 300.00 | 155.50 | 159.00 | 176.80 | 0.00 | - | 1 | 51 | 101.38% |
| GME230120P00310000 | 2021-11-22 11:27AM EST | 310.00 | 163.20 | 169.70 | 186.80 | 0.00 | - | 1 | 28 | 103.83% |
| GME230120P00320000 | 2021-11-30 9:47AM EST | 320.00 | 175.00 | 177.50 | 194.50 | 0.00 | - | 4 | 60 | 102.80% |
| GME230120P00330000 | 2021-08-25 4:29PM EST | 330.00 | 211.00 | 181.00 | 199.10 | 0.00 | - | 3 | 5 | 96.86% |
| GME230120P00340000 | 2021-08-25 4:29PM EST | 340.00 | 301.75 | 190.00 | 208.50 | 0.00 | - | 1 | 2 | 97.55% |
| GME230120P00350000 | 2021-10-26 1:29PM EST | 350.00 | 205.00 | 187.00 | 205.00 | 0.00 | - | 20 | 6 | 81.55% |
| GME230120P00370000 | 2021-08-25 4:29PM EST | 370.00 | 217.00 | 216.00 | 235.50 | 0.00 | - | 1 | 0 | 97.73% |
| GME230120P00390000 | 2021-09-24 8:30AM EST | 390.00 | 240.00 | 235.50 | 253.50 | 0.00 | - | 1 | 5 | 98.96% |
| GME230120P00400000 | 2021-11-03 11:10AM EST | 400.00 | 235.00 | 250.25 | 267.50 | 0.00 | - | 7 | 27 | 106.10% |
| GME230120P00420000 | 2021-08-25 4:29PM EST | 420.00 | 352.50 | 261.00 | 280.00 | 0.00 | - | - | 1 | 97.53% |
| GME230120P00450000 | 2021-11-23 11:24AM EST | 450.00 | 270.00 | 294.00 | 312.00 | 0.00 | - | 2 | 15 | 104.48% |
| GME230120P00470000 | 2021-11-10 7:01AM EST | 470.00 | 309.00 | 285.50 | 321.60 | 0.00 | - | 4 | 19 | 78.01% |
| GME230120P00480000 | 2021-08-25 4:29PM EST | 480.00 | 447.50 | 315.50 | 333.55 | 0.00 | - | - | 1 | 95.98% |
| GME230120P00490000 | 2021-08-25 4:29PM EST | 490.00 | 437.17 | 325.00 | 343.55 | 0.00 | - | - | 1 | 96.63% |
| GME230120P00500000 | 2021-09-09 8:40AM EST | 500.00 | 356.00 | 341.00 | 355.75 | 0.00 | - | 1 | 6 | 103.43% |
| GME230120P00510000 | 2021-11-10 7:01AM EST | 510.00 | 454.00 | 318.90 | 342.00 | 0.00 | - | 1 | 1 | 79.07% |
| GME230120P00530000 | 2021-09-07 8:30AM EST | 530.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GME230120P00550000 | 2021-08-25 4:29PM EST | 550.00 | 416.95 | 381.70 | 398.85 | 0.00 | - | - | 1 | 96.19% |
| GME230120P00560000 | 2021-11-10 7:01AM EST | 560.00 | 520.65 | 354.00 | 373.50 | 0.00 | - | 25 | 26 | 0.00% |
| GME230120P00570000 | 2021-11-10 7:01AM EST | 570.00 | 395.00 | 363.00 | 382.85 | 0.00 | - | 1 | 28 | 0.00% |
| GME230120P00590000 | 2021-11-10 7:01AM EST | 590.00 | 478.00 | 382.00 | 401.50 | 0.00 | - | - | 1 | 0.00% |
| GME230120P00600000 | 2021-08-25 4:29PM EST | 600.00 | 466.94 | 428.50 | 447.50 | 0.00 | - | 2 | 1 | 96.60% |
| GME230120P00650000 | 2021-08-25 4:29PM EST | 650.00 | 465.10 | 476.50 | 495.00 | 0.00 | - | - | 1 | 96.42% |
| GME230120P00700000 | 2021-11-12 9:30AM EST | 700.00 | 521.85 | 532.50 | 550.50 | 0.00 | - | 1 | 1 | 108.94% |
| GME230120P00720000 | 2021-11-10 7:01AM EST | 720.00 | 549.70 | 504.00 | 523.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME230120P00760000 | 2021-11-10 7:01AM EST | 760.00 | 620.50 | 542.00 | 561.50 | 0.00 | - | - | 1 | 0.00% |
| GME230120P00780000 | 2021-11-08 9:33AM EST | 780.00 | 589.25 | 610.50 | 628.50 | 0.00 | - | - | 6 | 110.44% |
| GME230120P00800000 | 2021-11-03 9:01AM EST | 800.00 | 586.51 | 628.00 | 646.00 | 0.00 | - | - | 0 | 107.37% |
| GME230120P00850000 | 2021-11-10 7:01AM EST | 850.00 | 675.00 | 628.50 | 647.50 | 0.00 | - | 5 | 8 | 0.00% |
| GME230120P00900000 | 2021-09-24 10:44AM EST | 900.00 | 723.00 | 732.50 | 749.00 | 0.00 | - | 5 | 6 | 118.41% |
| GME230120P00950000 | 2021-11-23 3:18PM EST | 950.00 | 754.00 | 775.00 | 793.00 | 0.00 | - | 2 | 22 | 109.03% |
© 2021 Yahoo. Alle Rechte vorbehalten.
