Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,13-0,33 (-1,30%)
Börsenschluss: 04:00PM EDT
25,15 +0,02 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. Januar 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
27.900.00-3190.250.010.00-1140,394
30.440.00-280.500.010.00-2112,998
24.180.00-230.750.010.00-6044,707
24.000.00-121.000.020.00-259,598
7.510.00--01.250.030.00-2427,112
26.500.00-291.750.040.00-466,686
128.000.00-522.000.020.00-128,617
39.350.00-542.500.050.00-2028,787
34.150.00-1083.000.050.00-546,939
38.050.00-15203.750.08-0.01-11.11%223,430
95.000.00-404.000.080.00-322,410
32.900.00-20204.250.10-0.03-23.08%706,629
19.990.00-3325.000.19+0.07+58.33%720,004
18.550.00-405.500.160.00-14,718
19.33-1.05-5.15%1676.250.25+0.08+47.06%33,763
27.150.00-15126.750.220.00-4416
118.500.00-537.000.150.00-321,689
33.800.00-67207.500.28-0.01-3.45%4064,548
17.400.00-118.000.380.00-2799
28.950.00-79908.750.390.00-21,208
23.490.00---9.250.360.00-21,293
14.57-0.53-3.51%47610.000.51+0.06+13.33%107,723
16.550.00-102710.500.490.00-1544
15.000.00-17711.250.850.00-11,907
14.500.00-12311.750.75-0.02-2.60%31,153
145.000.00-2212.000.330.00-61,732
12.790.00-425212.500.88-0.04-4.35%147,971
28.100.00-303213.751.13-0.03-2.59%12,043
10.950.00-1522,37615.001.500.00-1087,291
9.550.00-16416.251.750.00-6830
97.550.00-5517.000.580.00-31,988
10.230.00-12015617.502.26+0.14+6.60%352,378
8.900.00-18818.752.700.00-201,598
7.80+0.18+2.36%81,68920.003.26-0.04-1.21%105,434
9.500.00-162221.253.800.00-81,657
115.050.00-10122.000.600.00-11,180
6.850.00-531,99322.504.50+0.05+1.12%2081,688
5.72-0.18-3.05%21,24923.755.05-0.15-2.88%112,927
5.65+0.10+1.80%85,43525.005.790.00-16711,040
5.04-0.15-2.89%224,66326.256.65-0.25-3.62%3720
113.300.00-5327.001.350.00-3107
4.70+0.25+5.62%12,03127.507.750.00-112,080
4.250.00-455,27028.758.35-0.20-2.34%51,037
3.90-0.15-3.70%3315,55330.009.25-0.25-2.63%41,980
3.70+0.20+5.71%196631.2510.650.00-1371
93.750.00-10032.002.030.00-2209
3.350.00-21,52832.5011.400.00-101,974
3.11-0.10-3.12%2845233.7511.820.00-5785
2.85-0.10-3.39%4422,65235.0013.10+0.07+0.54%61,884
2.570.00-453036.2513.400.00-4336
93.950.00-17037.002.530.00-2324
2.50+0.04+1.63%195,21237.5015.50+1.60+11.51%14,037
2.40-0.11-4.38%148138.7516.14-0.76-4.50%1283
2.20-0.09-3.93%603,99640.0017.500.00-1732
2.100.00-182541.2517.750.00-4185
83.190.00-1542.004.350.00-1136
1.980.00-21,33442.5019.050.00-4267
2.250.00-61,16443.7520.73+3.89+23.10%4545
1.74+0.02+1.16%62,69745.0021.87+1.47+7.21%5275
1.750.00-453846.2523.750.00-1564
85.650.00-22947.004.600.00-35265
1.53-0.32-17.30%258147.5024.15+1.05+4.55%4345
1.430.00-264748.7525.31+1.96+8.39%3318
1.40-0.02-1.41%3569,79350.0025.430.00-41,346
1.300.00-7454652.5027.000.00-4135
1.15-0.18-13.53%478155.0028.830.00-16323
1.00-0.07-6.54%22,79957.5032.810.00-4221
1.00-0.02-1.96%291,83960.0036.900.00-3255
0.950.00-35,77462.5038.600.00-2240
0.87+0.03+3.57%2681965.0038.650.00-3188
0.770.00-161967.5041.800.00-2184
0.830.00-3870970.0047.000.00-2112
0.840.00-423372.5046.750.00-132105
0.68-0.02-2.86%15,17275.0050.650.00-4205
0.69+0.02+2.99%11,14377.5051.550.00-127141
0.64-0.01-1.54%12,37180.0055.500.00-4324
0.740.00-217882.5056.350.00-649
0.600.00-1523885.0057.000.00-249
0.700.00-192187.5061.200.00-6680
0.550.00-11,59490.0063.700.00-256
0.620.00-614992.5059.100.00-265
0.54+0.04+8.00%1410595.0068.600.00-8257
0.500.00-123497.5071.050.00-260
0.48-0.02-4.00%1094,730100.0066.100.00-280175
0.730.00-6190102.5076.000.00-261
0.500.00-102,210105.0070.800.00-647
0.470.00-37187107.5081.050.00-221
0.420.00-2160110.0074.520.00-133
0.43-0.07-14.00%51,086112.5083.100.00-4040
0.430.00-590115.0082.700.00-261
0.410.00-157117.5090.180.00--168
0.37-0.01-2.63%1278120.0092.650.00-144
0.410.00-111545122.5097.450.00-268
0.37-0.01-2.63%1112,065125.0099.950.00-1473
0.35-0.09-20.45%404,675127.5098.290.00---
0.390.00-2358130.00103.350.00-227
1.000.00-7130132.50102.960.00---
0.36-0.01-2.70%473135.00105.510.00-7211
0.32-0.02-5.88%21,446137.50111.380.00---
0.480.00-1239140.00114.250.00-1380
0.300.00-4135142.50109.410.00--300
0.360.00-186145.00120.850.00-513
0.570.00-1118147.50117.450.00-277
0.32-0.01-3.03%222,002150.00117.450.00-221
0.310.00-373152.50122.350.00-249
0.32+0.01+3.23%20103155.00130.700.00-35109
0.530.00-116157.50124.750.00-244
0.22-0.07-24.14%3210160.00127.300.00-454
0.300.00-7692162.50129.800.00-44119
0.350.00-235165.00134.800.00-2857
0.28-0.08-22.22%3529170.00137.200.00-421
0.270.00-31,904175.00142.150.00-4152
0.270.00-35,167180.00147.200.00-101122
0.480.00-2655185.00149.500.00-4291
0.18-0.06-25.00%51,055190.00156.900.00-2218
0.300.00-2553195.00170.700.00-19195
0.24+0.02+9.09%422,372200.00169.100.00-2192
20.460.00-4147210.0095.950.00-230
0.230.00-84,310212.50186.900.00-1224
19.200.00-12168220.00104.950.00-276
0.19-0.04-17.39%1315,111225.00199.120.00-132589
17.330.00-1702230.00118.080.00-158
0.18-0.02-10.00%1,020139,482237.50210.950.00-20
16.650.00-1228240.00142.500.00-253
15.570.00-81,465250.00140.800.00-261
14.450.00-1198260.00137.950.00-253
10.900.00-1150270.00172.100.00-646
15.000.00-189280.00179.000.00-230
14.060.00-357290.00189.200.00-218
11.000.00-831,383300.00174.100.00-252
10.600.00-1264310.00210.000.00-1026
13.200.00-33427320.00195.000.00-1101
13.550.00-144330.00229.450.00-413
8.970.00-144340.00238.700.00-212
10.200.00-17261350.00219.850.00-221
8.200.00-1392360.00257.550.00-214
11.320.00-122370.00267.300.00-216
9.280.00-323380.00277.250.00-214
10.000.00-155390.00286.900.00-215
6.800.00-4907400.00268.100.00-227
7.900.00-142410.00305.900.00-27
6.590.00-4612420.00313.950.00-811
9.950.00-136430.00296.550.00-25
7.000.00-132440.00331.700.00-28
6.000.00-2287450.00341.450.00-220
7.090.00-122460.00352.650.00-815
5.000.00-214470.00360.700.00-242
5.400.00-113480.00370.600.00-411
7.150.00-1103490.00370.000.00-820
5.000.00-772,980500.00377.780.00-118
6.100.00-31,170510.00393.150.00-22
4.600.00-1105520.00405.700.00-26
5.600.00-534530.00411.850.00-211
5.000.00-120540.00422.050.00-41
5.120.00-9382550.00445.500.00-216
4.950.00-451560.00426.170.00-295
6.450.00-124570.00437.650.00-275
3.950.00-19580.00466.850.00-42
4.070.00-3031590.00474.600.00-3419
4.050.00-10462600.00465.000.00-25
6.200.00-25610.00490.200.00-2212
5.000.00-114620.00499.400.00-416
5.000.00-12630.00509.900.00--4
4.050.00-129640.00518.850.00--1
3.000.00-1168650.00528.650.00-105
4.200.00-15660.00538.700.00--11
3.450.00-1123680.00564.450.00-26
3.670.00-1398700.00583.000.00-325
3.060.00-31,281720.00611.800.00-225
4.000.00-1133740.00616.950.00-270
2.820.00-2246760.00619.900.00-251
2.790.00-10127780.00644.600.00-241
2.700.00-1522,534800.00692.150.00-234
2.500.00-141,083850.00738.900.00-236
2.250.00-1133,703900.00788.400.00-1139
2.220.00-1,77129,976950.00810.690.00-2169