Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.163,63 -108,13 (-0,51%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 69 | 714 |
| 11.25 | 0.00 | - | 3 | 0 | 6.25 | 0.01 | -0.03 | -75.00% | 50 | 464 |
| 11.85 | 0.00 | - | 1 | 0 | 7.50 | 0.03 | +0.01 | +50.00% | 20 | 1,147 |
| 19.00 | 0.00 | - | 1 | 0 | 8.75 | 0.04 | 0.00 | - | 1 | 1,254 |
| 12.54 | +2.44 | +24.16% | 5 | 42 | 10.00 | 0.05 | -0.01 | -16.67% | 120 | 1,630 |
| 8.10 | 0.00 | - | 8 | 0 | 11.25 | 0.04 | -0.03 | -42.86% | 26 | 523 |
| 6.90 | 0.00 | - | 4 | 6 | 12.50 | 0.08 | -0.05 | -38.46% | 26 | 3,137 |
| 8.00 | 0.00 | - | 1 | 30 | 13.75 | 0.11 | -0.01 | -8.33% | 45 | 2,212 |
| 7.25 | +2.12 | +41.33% | 204 | 773 | 15.00 | 0.15 | -0.14 | -48.28% | 266 | 7,006 |
| 3.70 | -0.72 | -16.29% | 4 | 116 | 16.25 | 0.23 | -0.32 | -58.18% | 106 | 1,480 |
| 5.15 | +2.15 | +71.67% | 97 | 1,549 | 17.50 | 0.35 | -0.50 | -58.82% | 1,091 | 6,713 |
| 4.27 | +2.01 | +88.94% | 62 | 698 | 18.75 | 0.60 | -0.75 | -55.56% | 7,721 | 9,462 |
| 3.46 | +1.74 | +101.16% | 1,476 | 4,436 | 20.00 | 0.95 | -1.05 | -52.50% | 1,173 | 2,969 |
| 2.80 | +1.58 | +129.51% | 488 | 809 | 21.25 | 1.50 | -1.10 | -42.31% | 69 | 673 |
| 2.11 | +1.17 | +124.47% | 913 | 5,456 | 22.50 | 2.20 | -1.34 | -37.85% | 176 | 1,995 |
| 1.63 | +0.91 | +126.39% | 203 | 2,117 | 23.75 | 2.95 | -1.90 | -39.18% | 111 | 344 |
| 1.36 | +0.82 | +151.85% | 11,154 | 11,096 | 25.00 | 3.75 | -1.94 | -34.09% | 4,043 | 4,062 |
| 1.07 | +0.64 | +148.84% | 591 | 1,297 | 26.25 | 4.85 | -1.20 | -19.83% | 3 | 157 |
| 0.90 | +0.58 | +181.25% | 414 | 821 | 27.50 | 6.03 | -2.46 | -28.98% | 20 | 679 |
| 0.71 | +0.44 | +162.96% | 393 | 650 | 28.75 | 6.94 | -2.13 | -23.48% | 16 | 83 |
| 0.61 | +0.38 | +165.22% | 3,965 | 6,793 | 30.00 | 8.25 | -2.25 | -21.43% | 17 | 1,119 |
| 0.65 | +0.44 | +209.52% | 28 | 289 | 31.25 | 12.05 | -0.97 | -7.45% | 56 | 134 |
| 0.46 | +0.29 | +170.59% | 209 | 878 | 32.50 | 13.27 | -0.24 | -1.78% | 4 | 91 |
| 0.39 | +0.21 | +116.67% | 23 | 239 | 33.75 | 14.26 | 0.00 | - | 3 | 19 |
| 0.35 | +0.21 | +150.00% | 2,525 | 11,657 | 35.00 | 15.24 | 0.00 | - | 2 | 4,485 |
| 0.34 | +0.19 | +126.67% | 4 | 181 | 36.25 | 17.00 | 0.00 | - | 1 | 17 |
| 0.23 | +0.10 | +76.92% | 26 | 1,043 | 37.50 | 18.35 | +2.24 | +13.90% | 1 | 63 |
| 0.23 | +0.04 | +21.05% | 28 | 184 | 38.75 | 17.47 | 0.00 | - | 2 | 30 |
| 0.22 | +0.11 | +100.00% | 2,521 | 3,975 | 40.00 | 18.10 | -0.44 | -2.37% | 1 | 94 |
| 0.25 | +0.15 | +150.00% | 108 | 285 | 41.25 | 23.93 | 0.00 | - | 3 | 18 |
| 0.21 | +0.11 | +110.00% | 23 | 179 | 42.50 | 26.05 | 0.00 | - | 5 | 4 |
| 0.21 | +0.04 | +23.53% | 23 | 145 | 43.75 | 23.48 | 0.00 | - | 7 | 27 |
| 0.18 | +0.10 | +125.00% | 677 | 1,359 | 45.00 | 26.34 | 0.00 | - | 1 | 114 |
| 0.18 | +0.08 | +80.00% | 19 | 171 | 46.25 | - | - | - | - | - |
| 0.17 | +0.11 | +183.33% | 23 | 114 | 47.50 | 27.10 | 0.00 | - | 5 | 48 |
| 0.11 | +0.04 | +57.14% | 44 | 199 | 48.75 | 28.95 | 0.00 | - | 4 | 14 |
| 0.13 | +0.07 | +116.67% | 2,082 | 3,268 | 50.00 | 27.55 | -2.86 | -9.40% | 1 | 57 |
| 0.13 | +0.07 | +116.67% | 44 | 259 | 52.50 | 30.00 | -3.40 | -10.18% | 1 | 23 |
| 0.11 | +0.05 | +83.33% | 17 | 446 | 55.00 | 35.25 | 0.00 | - | 1 | 80 |
| 0.10 | +0.05 | +100.00% | 179 | 385 | 57.50 | 33.30 | 0.00 | - | 30 | 72 |
| 0.09 | +0.05 | +125.00% | 2,006 | 5,371 | 60.00 | 39.50 | 0.00 | - | 16 | 121 |
| 0.07 | +0.03 | +75.00% | 84 | 145 | 62.50 | 39.25 | 0.00 | - | 1 | 71 |
| 0.08 | +0.03 | +60.00% | 30 | 425 | 65.00 | 33.35 | 0.00 | - | 2 | 54 |
| 0.07 | +0.02 | +40.00% | 117 | 111 | 67.50 | 35.90 | 0.00 | - | 82 | 79 |
| 0.06 | +0.02 | +50.00% | 394 | 781 | 70.00 | 49.75 | 0.00 | - | 2 | 85 |
| 0.07 | +0.03 | +75.00% | 7 | 114 | 72.50 | 46.00 | 0.00 | - | 2 | 123 |
| 0.04 | 0.00 | - | 144 | 468 | 75.00 | 52.05 | 0.00 | - | 4 | 100 |
| 0.06 | +0.02 | +50.00% | 23 | 775 | 77.50 | 50.45 | 0.00 | - | 2 | 88 |
| 0.05 | +0.02 | +66.67% | 4,398 | 18,561 | 80.00 | 58.85 | 0.00 | - | 2 | 156 |
| 53.56 | 0.00 | - | - | 1 | 95.00 | - | - | - | - | - |
| - | - | - | - | - | 105.00 | 27.68 | 0.00 | - | - | 2 |
| 41.90 | 0.00 | - | 2 | 1 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 48.79 | 0.00 | - | - | 1 |
| 37.20 | 0.00 | - | - | 1 | 150.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | - | 1 | 155.00 | - | - | - | - | - |
| 39.78 | 0.00 | - | - | 8 | 160.00 | - | - | - | - | - |
| 32.40 | 0.00 | - | - | 1 | 165.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | - | 1 | 185.00 | - | - | - | - | - |
| 31.06 | 0.00 | - | - | 2 | 190.00 | - | - | - | - | - |
| 28.56 | 0.00 | - | - | 3 | 200.00 | - | - | - | - | - |
| 21.48 | 0.00 | - | - | 2 | 240.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | - | 1 | 300.00 | 182.80 | 0.00 | - | - | 1 |
