Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
123,80 +0,38 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. Januar 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
136.500.00-231.000.010.00-5034,437
128.000.00-522.000.03-0.01-25.00%128,564
117.30+13.80+13.33%303.000.05-0.02-28.57%6211,092
95.000.00-404.000.100.00-22,369
114.060.00-105.000.160.00-26,980
118.500.00-537.000.250.00-21,715
113.58-2.12-1.83%25210.000.40-0.06-13.04%317,111
135.000.00-2212.000.570.00-11,713
105.750.00-10515.000.90+0.03+3.45%46,671
103.800.00-15517.001.01-0.04-3.81%21,980
100.800.00-20820.001.38+0.03+2.22%165,037
115.050.00-10122.001.60-0.15-8.57%11,203
95.700.00-902225.001.90-0.15-7.32%1993
97.500.00-2327.002.500.00-2109
93.00+2.30+2.54%11030.002.50-0.15-5.66%11,011
93.750.00-10032.003.700.00-4205
85.750.00-752535.004.170.00-1306
93.950.00-17037.005.500.00-1324
83.00-1.50-1.78%12340.004.30-0.20-4.44%701,894
83.190.00-1642.004.830.00-3137
79.660.00-12545.005.00-0.70-12.28%20466
85.650.00-22947.007.100.00-1215
70.50-6.05-7.90%121050.006.90-0.10-1.43%231,691
67.020.00-414755.009.300.00-1496
64.00+4.00+6.67%291,34660.0010.00-0.20-1.96%621,462
57.590.00-1023665.0014.920.00-2201
59.650.00-221170.0014.50+0.10+0.69%1261
56.300.00-27575.0016.76+0.26+1.58%6342
49.650.00-219080.0019.45+0.45+2.37%11,113
46.850.00-217085.0021.87-0.13-0.59%1412
43.900.00-4648290.0024.70+0.07+0.28%1821
43.55-1.60-3.54%130995.0027.900.00-41,183
39.45-0.25-0.63%2722100.0030.40+0.69+2.32%332,856
36.950.00-21,401105.0032.940.00-1179
36.50-0.50-1.35%3455110.0034.70-3.45-9.04%1415
33.500.00-101,635115.0038.330.00-3146
32.500.00-7379120.0042.55-1.91-4.30%5499
30.00-1.85-5.81%4258125.0046.200.00-481
29.100.00-5454130.0051.280.00-4460
29.00+1.18+4.24%186135.0054.65-0.35-0.64%6166
27.120.00-2266140.0061.200.00-5101
26.750.00-10143145.0062.150.00-381
24.500.00-21,263150.0064.75-2.25-3.36%911,615
24.45+1.95+8.67%477155.0069.00+3.00+4.55%1068
22.39+0.39+1.77%3323160.0070.000.00-1195
27.050.00-161165.0078.800.00-248
19.250.00-1320170.0083.500.00-271
19.41-0.49-2.46%6284175.0088.100.00-2132
18.30-0.54-2.87%25174180.0090.750.00-252
18.75-10.60-36.12%2125185.0094.200.00-4145
17.70+0.27+1.55%1133190.0098.050.00-474
16.530.00-381195.00102.850.00-272
17.00+0.50+3.03%191,736200.00105.50-1.55-1.45%65360
15.40-1.10-6.67%2127210.00116.600.00-231
15.990.00-1149220.00126.900.00-270
13.46-2.04-13.16%1695230.00133.400.00-258
14.620.00-2206240.00142.500.00-253
12.00-0.06-0.50%21,478250.00153.05+0.30+0.20%260
11.980.00-2192260.00163.100.00-254
11.00-0.09-0.81%2151270.00172.100.00-646
10.56+0.56+5.60%189280.00181.600.00-229
9.900.00-553290.00189.200.00-218
8.87-0.71-7.41%31,330300.00200.050.00-553
9.00-0.05-0.55%2159310.00210.000.00-1026
8.60-0.10-1.15%48362320.00219.500.00-4102
11.350.00-542330.00229.450.00-413
9.000.00-127340.00238.700.00-212
7.50-1.50-16.67%2265350.00246.750.00-2522
7.20-0.40-5.26%16361360.00257.550.00-214
13.680.00-123370.00267.300.00-216
14.240.00-221380.00277.250.00-214
6.33-2.52-28.47%2074390.00286.900.00-215
6.27-0.23-3.54%20879400.00296.300.00-228
7.050.00-141410.00305.900.00-27
6.540.00-1610420.00313.950.00-811
6.200.00-136430.00322.150.00-24
6.330.00-119440.00331.700.00-28
7.000.00-2260450.00341.450.00-220
5.05-2.87-36.24%121460.00352.650.00-815
4.900.00-114470.00360.700.00-242
10.050.00-114480.00370.600.00-411
5.000.00-22102490.00374.300.00-2212
4.90+0.40+8.89%332,401500.00389.750.00-218
4.60-0.29-5.93%11,173510.00393.150.00-22
3.950.00-1100520.00405.700.00-26
6.300.00-128530.00411.850.00-211
9.300.00-117540.00422.050.00-41
4.10+0.02+0.49%6321550.00445.500.00-216
6.800.00-213560.00441.400.00-295
6.450.00-124570.00459.000.00-273
3.95-0.15-3.66%18580.00466.850.00-42
5.700.00-846590.00474.600.00-3419
3.800.00-4359600.00480.450.00-26
6.200.00-25610.00490.200.00-2212
6.040.00-112620.00499.400.00-416
5.000.00-12630.00509.900.00--4
3.600.00-128640.00518.850.00--1
3.640.00-282650.00528.650.00-105
4.050.00-15660.00538.700.00--11
7.600.00-126680.00564.450.00-26
3.390.00-1391700.00583.000.00-325
6.000.00-11,274720.00606.650.00-226
6.600.00-3115740.00628.650.00-259
5.100.00-3230760.00646.050.00-447
2.62-0.18-6.43%7086780.00664.750.00-2627
3.00+0.54+21.95%50964800.00689.300.00-235
2.62+0.12+4.80%2947850.00731.550.00-236
2.50-0.05-1.96%1283,190900.00788.40+1.70+0.22%1139
2.31-0.14-5.71%73325,189950.00834.350.00-4174