Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,65-5,83 (-4,76%)
Börsenschluss: 04:00PM EST
116,65 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
20. Januar 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
123.000.00-121.000.03-0.01-25.00%2776,079
200.690.00-142.000.05-0.02-28.57%7026,608
116.00-12.97-10.06%143.000.09-0.03-25.00%18,686
160.830.00-404.000.17+0.01+6.25%932,087
187.950.00-105.000.21-0.01-4.55%216,167
239.450.00-157.000.38+0.05+15.15%161,688
142.880.00-1810.000.58+0.02+3.57%374,422
190.670.00-2412.000.840.00-19716
205.000.00-13315.001.250.00-12,307
143.500.00-28717.001.300.00-61,703
104.670.00-22920.001.80+0.15+9.09%1712,993
136.200.00-1313322.002.05+0.05+2.50%11,219
101.000.00-112325.002.300.00-11510
191.050.00-59327.002.800.00-2133
113.340.00-116930.003.350.00-64697
143.200.00-11932.003.100.00-2135
109.300.00-433435.003.900.00-1198
142.100.00-22337.004.83+0.78+19.26%5300
81.00-14.00-14.74%141540.005.86+0.36+6.55%21,129
178.000.00-5133642.005.500.00-1124
158.120.00-28545.006.150.00-1306
156.370.00-23947.006.990.00-12153
82.55-4.95-5.66%922850.008.25+0.15+1.85%101,065
84.000.00-122355.0010.000.00-1258
75.19-0.81-1.07%21,57560.0011.90+0.30+2.59%238838
141.820.00-115265.0014.75+1.10+8.06%221
63.71-5.66-8.16%19170.0016.00-1.20-6.98%288489
70.000.00-21875.0018.65+0.87+4.89%33763
74.400.00-38780.0021.03+0.76+3.75%3111
70.000.00-19985.0024.10+0.10+0.42%3352
52.40-13.60-20.61%11071190.0027.28+1.78+6.98%1063
63.150.00-325395.0029.38+0.73+2.55%2184
50.00-7.40-12.89%49320100.0033.60+2.01+6.36%142,207
66.500.00-241105.0036.00+5.32+17.34%1095
45.74-30.81-40.25%371110.0036.250.00-6205
45.00-4.50-9.09%687115.0042.75+5.50+14.77%646
43.76-5.24-10.69%2293120.0046.65+2.88+6.58%6254
41.00-6.00-12.77%1046125.0049.40+2.70+5.78%743
41.81-11.19-21.11%4147130.0052.50+0.50+0.96%175
42.00-1.17-2.71%473135.0056.60+6.10+12.08%85103
36.00-12.22-25.34%1580140.0057.150.00-133
37.00-9.75-20.86%638145.0062.180.00-655
35.50-5.93-14.31%47307150.0068.10+4.21+6.59%114294
45.000.00-159155.0063.100.00-114
32.80-6.70-16.96%5337160.0071.500.00-1158
32.00-11.20-25.93%158165.0080.46+4.48+5.90%519
31.25-9.84-23.95%2138170.0063.210.00-125
30.50-8.50-21.79%1264175.0072.800.00-112
40.200.00-275180.0093.73+22.53+31.64%322
30.10-6.90-18.65%490185.0085.500.00-1122
34.010.00-377190.0083.000.00-149
33.190.00-246195.0091.300.00-318
28.39-3.66-11.42%24518200.00110.63+4.53+4.27%25189
34.450.00-150210.00114.000.00-223
25.77-6.24-19.49%246220.00123.200.00-259
24.57-8.43-25.55%1574230.00130.010.00-124
24.93-2.07-7.67%1150240.0098.000.00-16
22.70-3.33-12.79%144281250.00141.060.00-124
21.00-6.20-22.79%11168260.00130.280.00-112
23.440.00-1127270.00160.000.00-15
20.00-5.00-20.00%4100280.00146.750.00-14
32.900.00-256290.00180.500.00-10
20.00-1.74-8.00%5742300.00178.550.00-151
21.280.00-175310.00163.200.00-128
21.250.00-13259320.00199.430.00-158
19.43-5.07-20.69%229330.00210.100.00-14
25.310.00-415340.00301.750.00-12
20.100.00-280350.00205.000.00-206
40.000.00-117360.00-----
21.800.00-111370.00217.000.00-10
15.800.00-514380.00-----
16.000.00-2025390.00240.000.00-15
15.25-2.25-12.86%33637400.00235.000.00-727
17.100.00-159410.00-----
14.20-2.80-16.47%13508420.00352.500.00--1
21.250.00-235430.00-----
20.000.00-14440.00-----
14.33-2.62-15.46%11238450.00328.000.00-116
22.000.00-53460.00-----
16.790.00-112470.00309.000.00-419
16.880.00-17480.00447.500.00--1
13.15-1.80-12.04%123490.00437.170.00--1
12.50-2.05-14.09%134665500.00356.000.00-16
12.45-1.65-11.70%1045510.00454.000.00-11
13.200.00-442520.00-----
19.180.00-114530.00372.500.00-17
15.000.00-111540.00-----
11.60-5.14-30.70%4172550.00416.950.00--1
14.000.00-18560.00520.650.00-2526
13.000.00-322570.00395.000.00-128
13.000.00-13580.00-----
20.400.00-141590.00478.000.00--1
12.00-2.51-17.30%5168600.00466.940.00-21
24.000.00-13610.00-----
35.150.00-28620.00-----
10.45-7.40-41.46%23630.00-----
38.000.00-617640.00-----
12.200.00-160650.00506.290.00-11
24.000.00-12660.00-----
11.700.00-111680.00-----
9.50-1.50-13.64%26220700.00521.850.00-11
10.000.00-121,013720.00549.700.00-12
14.100.00-1133740.00-----
9.75-2.41-19.82%130760.00620.500.00--1
11.500.00-218780.00589.250.00--6
8.30-1.13-11.98%6514800.00586.510.00--0
9.080.00-7162850.00720.000.00-18
8.08-0.07-0.86%922,822900.00723.000.00-56
7.70-0.15-1.91%6519,912950.00827.750.00-526