Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,20+6,55 (+37,11%)
Ab 03:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
18. August 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
17.750.00--03.000.04-0.01-20.00%140
-----4.000.010.00-1010
-----5.000.120.00-180315
-----6.000.280.00-10
9.850.00-1158.00-----
14.75+6.80+85.53%32710.000.48-0.51-51.52%1369
12.50+6.10+95.31%31211.250.70-0.61-46.56%9609
12.00+5.60+87.50%32312.500.88-0.72-45.00%51488
4.520.00-7013.751.24-1.21-49.39%1149
10.25+5.50+115.79%55515.001.35-1.25-48.08%18197
9.20+5.15+127.16%15016.251.81-2.18-54.64%27389
8.25+4.35+111.54%3061317.502.30-1.65-41.77%327
6.90+3.40+97.14%18018.753.27-1.23-27.33%10
6.75+4.12+156.65%7850020.003.20-2.95-47.97%600
6.02+3.72+161.74%610821.254.10-2.50-37.88%622
5.49+3.63+195.16%19014722.504.70-1.75-27.13%7125
5.00+2.95+143.90%13023.756.05-2.25-27.11%437
4.58+2.61+132.49%7043325.006.15-4.50-42.25%300
4.60+2.60+130.00%126126.257.24-3.80-34.42%10
3.68+2.43+194.40%17427.508.25-4.05-32.93%3479
3.72+2.57+223.48%37628.759.00-3.15-25.93%250
3.30+2.16+189.47%405030.009.90-3.00-23.26%2,0052,069
2.75+1.68+157.01%11231.2512.960.00-3071
2.96+1.89+176.64%95732.5015.490.00---
2.25+1.50+200.00%1033.7518.280.00-820
2.30+1.30+130.00%5814835.0016.590.00-2238
1.000.00-15836.2517.380.00-1010
2.15+1.51+235.94%11637.5021.350.00-1036
2.15+1.17+119.39%3038.7520.980.00-45
1.66+1.06+176.67%485,15740.0023.660.00-5864
0.510.00-1041.2524.760.00-8117
0.890.00-412242.5025.950.00-45
3.780.00-26643.7527.100.00--9
0.640.00-15345.0028.240.00-1025
0.510.00-21346.2529.450.00--33
1.36+0.92+209.09%3047.5030.630.00--2
0.550.00-118248.7531.750.00--21
1.00+0.50+100.00%85050.0033.880.00-189
0.770.00-22152.5037.080.00-15
0.450.00-3055.0038.380.00-10
0.85+0.50+142.86%2057.5039.250.00--0
0.75+0.38+102.70%39460.0037.100.00-330
0.73+0.29+65.91%3062.5044.050.00--2
0.240.00-1065.0046.400.00-420
0.310.00-136467.5048.850.00-20101
0.49+0.14+40.00%529370.0051.250.00-220
0.50+0.12+31.58%253,07172.5053.700.00--10
0.58+0.25+75.76%636875.0057.120.00--30
0.51+0.20+64.52%109377.5057.100.00-268
0.42+0.14+50.00%201080.0057.950.00-2302
65.900.00-1285.0031.350.00--0
64.000.00-11090.0036.510.00-1035
51.000.00-1195.0038.800.00-11
64.850.00-521100.0040.000.00-133
56.820.00-11105.0031.500.00-11
55.900.00-12110.0048.500.00-7118
-----115.0051.830.00--10
51.840.00-13120.0050.250.00-1011
45.900.00-12125.0058.050.00-1011
54.250.00-13130.0061.950.00-21
56.820.00-11135.0066.320.00-16
49.400.00-13140.0073.000.00-229
51.650.00-14145.00-----
48.070.00-13150.0074.000.00--2
42.960.00-23155.00-----
40.100.00-13160.0077.000.00-18
39.550.00-28165.0096.460.00-11
49.650.00-111170.0093.850.00--1
42.900.00-1516175.00100.050.00--1
36.290.00-22180.0098.050.00--0
44.260.00--0185.00101.350.00--8
35.900.00-59195.00116.200.00--1
30.000.00-11,041200.00114.050.00--1
34.770.00-25210.00-----
33.220.00-11220.00-----
26.800.00-22230.00-----
-----240.00147.550.00--7
26.800.00--3250.00166.650.00--0
-----260.00151.150.00-22
-----270.00182.100.00-3023
27.250.00-12280.00-----
22.750.00-4751290.00-----
26.070.00-133300.00201.000.00-41