GME - GameStop Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.05 | 0.00 | - | 6 | 0 | 3.00 | 0.01 | 0.00 | - | 2 | 207 |
| - | - | - | - | - | 4.00 | 0.18 | 0.00 | - | 1 | 12 |
| 19.15 | 0.00 | - | 2 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 815 |
| 10.10 | 0.00 | - | 1 | 0 | 6.00 | 0.01 | 0.00 | - | 2 | 2 |
| 16.76 | 0.00 | - | 4 | 0 | 7.00 | 0.01 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 9.00 | 0.05 | 0.00 | - | 1 | 76 |
| 13.40 | 0.00 | - | 1 | 6 | 10.00 | 0.02 | 0.00 | - | 2 | 1,930 |
| 11.73 | 0.00 | - | 2 | 2 | 11.00 | 0.03 | 0.00 | - | 10 | 85 |
| 7.20 | 0.00 | - | 1 | 0 | 12.00 | 0.05 | 0.00 | - | 2 | 386 |
| 7.30 | 0.00 | - | 1 | 27 | 13.00 | 0.08 | +0.02 | +33.33% | 20 | 1,341 |
| 8.87 | 0.00 | - | 4 | 7 | 14.00 | 0.06 | 0.00 | - | 2 | 312 |
| 8.35 | 0.00 | - | 14 | 107 | 15.00 | 0.10 | +0.01 | +11.11% | 11 | 1,752 |
| 7.89 | +0.59 | +8.08% | 1 | 373 | 16.00 | 0.12 | -0.01 | -7.69% | 2 | 1,397 |
| 7.05 | +0.54 | +8.29% | 4 | 213 | 17.00 | 0.15 | -0.03 | -16.67% | 221 | 1,013 |
| - | - | - | - | - | 17.50 | 0.23 | 0.00 | - | 61 | 128 |
| 6.60 | +0.92 | +16.20% | 163 | 952 | 18.00 | 0.20 | -0.05 | -20.00% | 218 | 1,230 |
| 6.00 | +1.00 | +20.00% | 1 | 3 | 18.50 | 0.25 | -0.08 | -24.24% | 1 | 33 |
| 5.60 | +0.95 | +20.43% | 460 | 2,188 | 19.00 | 0.31 | -0.06 | -16.22% | 39 | 1,259 |
| 4.28 | 0.00 | - | 4 | 9 | 19.50 | 0.37 | -0.09 | -19.57% | 7 | 16 |
| 4.85 | +1.07 | +28.31% | 505 | 5,354 | 20.00 | 0.40 | -0.20 | -33.33% | 323 | 2,401 |
| 3.20 | 0.00 | - | - | 7 | 20.50 | 0.73 | -0.27 | -27.00% | 2 | 13 |
| 4.15 | +1.08 | +35.18% | 172 | 1,635 | 21.00 | 0.60 | -0.28 | -31.82% | 621 | 752 |
| 3.03 | +0.21 | +7.45% | 2 | 15 | 21.50 | 0.97 | -0.09 | -8.49% | 1 | 9 |
| 3.40 | +0.81 | +31.27% | 99 | 4,644 | 22.00 | 0.96 | -0.34 | -26.15% | 382 | 693 |
| 2.88 | +0.70 | +32.11% | 18 | 93 | 22.50 | 1.07 | -0.39 | -26.71% | 34 | 36 |
| 2.74 | +0.77 | +39.09% | 328 | 3,981 | 23.00 | 1.30 | -0.53 | -28.96% | 74 | 665 |
| 2.21 | +0.41 | +22.78% | 207 | 1,013 | 23.50 | 1.70 | -0.31 | -15.42% | 42 | 50 |
| 2.16 | +0.60 | +38.46% | 907 | 10,222 | 24.00 | 1.92 | -0.39 | -16.88% | 234 | 243 |
| 1.90 | +0.45 | +31.03% | 18 | 39 | 24.50 | 2.10 | -0.53 | -20.15% | 2 | 41 |
| 1.80 | +0.60 | +50.00% | 2,435 | 8,068 | 25.00 | 2.38 | -0.61 | -20.40% | 19 | 1,469 |
| 1.67 | +0.45 | +36.89% | 40 | 104 | 25.50 | 3.15 | -0.30 | -8.70% | 1 | 3 |
| 1.50 | +0.53 | +54.64% | 264 | 1,542 | 26.00 | 3.83 | 0.00 | - | 1 | 148 |
| 1.24 | +0.27 | +27.84% | 37 | 139 | 26.50 | 3.70 | -0.75 | -16.85% | 1 | 52 |
| 1.23 | +0.44 | +55.70% | 148 | 1,541 | 27.00 | 4.23 | -0.39 | -8.44% | 1 | 238 |
| 1.00 | +0.22 | +28.21% | 49 | 71 | 27.50 | - | - | - | - | - |
| 0.96 | +0.24 | +33.33% | 145 | 2,667 | 28.00 | 5.40 | 0.00 | - | 3 | 46 |
| 0.65 | +0.02 | +3.17% | 19 | 32 | 28.50 | - | - | - | - | - |
| 0.85 | +0.26 | +44.07% | 77 | 596 | 29.00 | 6.28 | 0.00 | - | 12 | 14 |
| 0.69 | +0.18 | +35.29% | 2,790 | 6,235 | 30.00 | 6.64 | -0.54 | -7.52% | 14 | 1,208 |
| 0.60 | +0.21 | +53.85% | 53 | 868 | 31.00 | 8.35 | 0.00 | - | 12 | 15 |
| 0.55 | +0.18 | +48.65% | 306 | 1,055 | 32.00 | 11.68 | 0.00 | - | 1 | 8 |
| 0.40 | +0.10 | +33.33% | 70 | 1,718 | 33.00 | 9.75 | -0.29 | -2.89% | 7 | 49 |
| 0.39 | +0.14 | +56.00% | 22 | 807 | 34.00 | 13.00 | 0.00 | - | 2 | 4 |
| 0.35 | +0.06 | +20.69% | 330 | 3,508 | 35.00 | 11.95 | 0.00 | - | 11 | 192 |
| 0.31 | +0.08 | +34.78% | 12 | 163 | 36.00 | 17.10 | 0.00 | - | 8 | 9 |
| 0.25 | +0.02 | +8.70% | 5 | 238 | 37.00 | 19.21 | 0.00 | - | - | 8 |
| 0.24 | +0.01 | +4.35% | 21 | 198 | 38.00 | 14.70 | 0.00 | - | 2 | 2 |
| 0.26 | +0.11 | +73.33% | 15 | 102 | 39.00 | 15.20 | -5.07 | -25.01% | 1 | 1 |
| 0.23 | +0.04 | +21.05% | 365 | 1,872 | 40.00 | 17.10 | 0.00 | - | 3 | 60 |
| 0.18 | +0.04 | +28.57% | 69 | 767 | 45.00 | 21.83 | 0.00 | - | 2 | 1,027 |
| 0.13 | +0.03 | +30.00% | 1,256 | 1,955 | 50.00 | 26.30 | 0.00 | - | 11 | 864 |
| 0.11 | +0.01 | +10.00% | 161 | 326 | 55.00 | 33.15 | 0.00 | - | 2 | 17 |
| 0.10 | +0.03 | +42.86% | 53 | 1,117 | 60.00 | 37.40 | 0.00 | - | 8 | 15 |
| 0.09 | +0.01 | +12.50% | 31 | 311 | 65.00 | 46.15 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 1 | 822 | 70.00 | 50.35 | 0.00 | - | - | 8 |
| 0.07 | +0.01 | +16.67% | 46 | 1,193 | 75.00 | 54.25 | 0.00 | - | 2 | 18 |
| 0.06 | 0.00 | - | 530 | 16,593 | 80.00 | 57.04 | 0.00 | - | 1 | 1 |
