Deutsche Märkte geschlossen
DAX
15.216,19 +20,85 (+0,14%) Euro Stoxx 50
4.195,70 +14,10 (+0,34%) Dow Jones 30
32.351,45 -209,15 (-0,64%) Gold
1.971,40 +30,30 (+1,56%) EUR/USD
1,0868 +0,0096 (+0,89%) Bitcoin EUR
25.440,67 -525,58 (-2,02%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Calls
18. August 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.75 | 0.00 | - | - | 0 | 3.00 | 0.04 | -0.01 | -20.00% | 14 | 0 |
| - | - | - | - | - | 4.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 5.00 | 0.12 | 0.00 | - | 180 | 315 |
| - | - | - | - | - | 6.00 | 0.28 | 0.00 | - | 1 | 0 |
| 9.85 | 0.00 | - | 1 | 15 | 8.00 | - | - | - | - | - |
| 14.75 | +6.80 | +85.53% | 3 | 27 | 10.00 | 0.48 | -0.51 | -51.52% | 1 | 369 |
| 12.50 | +6.10 | +95.31% | 3 | 12 | 11.25 | 0.70 | -0.61 | -46.56% | 9 | 609 |
| 12.00 | +5.60 | +87.50% | 3 | 23 | 12.50 | 0.88 | -0.72 | -45.00% | 51 | 488 |
| 4.52 | 0.00 | - | 7 | 0 | 13.75 | 1.24 | -1.21 | -49.39% | 1 | 149 |
| 10.25 | +5.50 | +115.79% | 5 | 55 | 15.00 | 1.35 | -1.25 | -48.08% | 18 | 197 |
| 9.20 | +5.15 | +127.16% | 15 | 0 | 16.25 | 1.81 | -2.18 | -54.64% | 27 | 389 |
| 8.25 | +4.35 | +111.54% | 30 | 613 | 17.50 | 2.30 | -1.65 | -41.77% | 3 | 27 |
| 6.90 | +3.40 | +97.14% | 18 | 0 | 18.75 | 3.27 | -1.23 | -27.33% | 1 | 0 |
| 6.75 | +4.12 | +156.65% | 78 | 500 | 20.00 | 3.20 | -2.95 | -47.97% | 60 | 0 |
| 6.02 | +3.72 | +161.74% | 6 | 108 | 21.25 | 4.10 | -2.50 | -37.88% | 62 | 2 |
| 5.49 | +3.63 | +195.16% | 190 | 147 | 22.50 | 4.70 | -1.75 | -27.13% | 7 | 125 |
| 5.00 | +2.95 | +143.90% | 13 | 0 | 23.75 | 6.05 | -2.25 | -27.11% | 4 | 37 |
| 4.58 | +2.61 | +132.49% | 70 | 433 | 25.00 | 6.15 | -4.50 | -42.25% | 30 | 0 |
| 4.60 | +2.60 | +130.00% | 12 | 61 | 26.25 | 7.24 | -3.80 | -34.42% | 1 | 0 |
| 3.68 | +2.43 | +194.40% | 1 | 74 | 27.50 | 8.25 | -4.05 | -32.93% | 3 | 479 |
| 3.72 | +2.57 | +223.48% | 3 | 76 | 28.75 | 9.00 | -3.15 | -25.93% | 2 | 50 |
| 3.30 | +2.16 | +189.47% | 405 | 0 | 30.00 | 9.90 | -3.00 | -23.26% | 2,005 | 2,069 |
| 2.75 | +1.68 | +157.01% | 1 | 12 | 31.25 | 12.96 | 0.00 | - | 30 | 71 |
| 2.96 | +1.89 | +176.64% | 9 | 57 | 32.50 | 15.49 | 0.00 | - | - | - |
| 2.25 | +1.50 | +200.00% | 1 | 0 | 33.75 | 18.28 | 0.00 | - | 8 | 20 |
| 2.30 | +1.30 | +130.00% | 58 | 148 | 35.00 | 16.59 | 0.00 | - | 22 | 38 |
| 1.00 | 0.00 | - | 1 | 58 | 36.25 | 17.38 | 0.00 | - | 10 | 10 |
| 2.15 | +1.51 | +235.94% | 1 | 16 | 37.50 | 21.35 | 0.00 | - | 10 | 36 |
| 2.15 | +1.17 | +119.39% | 3 | 0 | 38.75 | 20.98 | 0.00 | - | 4 | 5 |
| 1.66 | +1.06 | +176.67% | 48 | 5,157 | 40.00 | 23.66 | 0.00 | - | 58 | 64 |
| 0.51 | 0.00 | - | 1 | 0 | 41.25 | 24.76 | 0.00 | - | 8 | 117 |
| 0.89 | 0.00 | - | 4 | 122 | 42.50 | 25.95 | 0.00 | - | 4 | 5 |
| 3.78 | 0.00 | - | 2 | 66 | 43.75 | 27.10 | 0.00 | - | - | 9 |
| 0.64 | 0.00 | - | 1 | 53 | 45.00 | 28.24 | 0.00 | - | 10 | 25 |
| 0.51 | 0.00 | - | 2 | 13 | 46.25 | 29.45 | 0.00 | - | - | 33 |
| 1.36 | +0.92 | +209.09% | 3 | 0 | 47.50 | 30.63 | 0.00 | - | - | 2 |
| 0.55 | 0.00 | - | 1 | 182 | 48.75 | 31.75 | 0.00 | - | - | 21 |
| 1.00 | +0.50 | +100.00% | 85 | 0 | 50.00 | 33.88 | 0.00 | - | 1 | 89 |
| 0.77 | 0.00 | - | 2 | 21 | 52.50 | 37.08 | 0.00 | - | 1 | 5 |
| 0.45 | 0.00 | - | 3 | 0 | 55.00 | 38.38 | 0.00 | - | 1 | 0 |
| 0.85 | +0.50 | +142.86% | 2 | 0 | 57.50 | 39.25 | 0.00 | - | - | 0 |
| 0.75 | +0.38 | +102.70% | 3 | 94 | 60.00 | 37.10 | 0.00 | - | 3 | 30 |
| 0.73 | +0.29 | +65.91% | 3 | 0 | 62.50 | 44.05 | 0.00 | - | - | 2 |
| 0.24 | 0.00 | - | 1 | 0 | 65.00 | 46.40 | 0.00 | - | 42 | 0 |
| 0.31 | 0.00 | - | 1 | 364 | 67.50 | 48.85 | 0.00 | - | 20 | 101 |
| 0.49 | +0.14 | +40.00% | 5 | 293 | 70.00 | 51.25 | 0.00 | - | 22 | 0 |
| 0.50 | +0.12 | +31.58% | 25 | 3,071 | 72.50 | 53.70 | 0.00 | - | - | 10 |
| 0.58 | +0.25 | +75.76% | 6 | 368 | 75.00 | 57.12 | 0.00 | - | - | 30 |
| 0.51 | +0.20 | +64.52% | 10 | 93 | 77.50 | 57.10 | 0.00 | - | 2 | 68 |
| 0.42 | +0.14 | +50.00% | 201 | 0 | 80.00 | 57.95 | 0.00 | - | 2 | 302 |
| 65.90 | 0.00 | - | 1 | 2 | 85.00 | 31.35 | 0.00 | - | - | 0 |
| 64.00 | 0.00 | - | 1 | 10 | 90.00 | 36.51 | 0.00 | - | 10 | 35 |
| 51.00 | 0.00 | - | 1 | 1 | 95.00 | 38.80 | 0.00 | - | 1 | 1 |
| 64.85 | 0.00 | - | 5 | 21 | 100.00 | 40.00 | 0.00 | - | 1 | 33 |
| 56.82 | 0.00 | - | 1 | 1 | 105.00 | 31.50 | 0.00 | - | 1 | 1 |
| 55.90 | 0.00 | - | 1 | 2 | 110.00 | 48.50 | 0.00 | - | 7 | 118 |
| - | - | - | - | - | 115.00 | 51.83 | 0.00 | - | - | 10 |
| 51.84 | 0.00 | - | 1 | 3 | 120.00 | 50.25 | 0.00 | - | 10 | 11 |
| 45.90 | 0.00 | - | 1 | 2 | 125.00 | 58.05 | 0.00 | - | 10 | 11 |
| 54.25 | 0.00 | - | 1 | 3 | 130.00 | 61.95 | 0.00 | - | 2 | 1 |
| 56.82 | 0.00 | - | 1 | 1 | 135.00 | 66.32 | 0.00 | - | 1 | 6 |
| 49.40 | 0.00 | - | 1 | 3 | 140.00 | 73.00 | 0.00 | - | 22 | 9 |
| 51.65 | 0.00 | - | 1 | 4 | 145.00 | - | - | - | - | - |
| 48.07 | 0.00 | - | 1 | 3 | 150.00 | 74.00 | 0.00 | - | - | 2 |
| 42.96 | 0.00 | - | 2 | 3 | 155.00 | - | - | - | - | - |
| 40.10 | 0.00 | - | 1 | 3 | 160.00 | 77.00 | 0.00 | - | 1 | 8 |
| 39.55 | 0.00 | - | 2 | 8 | 165.00 | 96.46 | 0.00 | - | 1 | 1 |
| 49.65 | 0.00 | - | 1 | 11 | 170.00 | 93.85 | 0.00 | - | - | 1 |
| 42.90 | 0.00 | - | 15 | 16 | 175.00 | 100.05 | 0.00 | - | - | 1 |
| 36.29 | 0.00 | - | 2 | 2 | 180.00 | 98.05 | 0.00 | - | - | 0 |
| 44.26 | 0.00 | - | - | 0 | 185.00 | 101.35 | 0.00 | - | - | 8 |
| 35.90 | 0.00 | - | 5 | 9 | 195.00 | 116.20 | 0.00 | - | - | 1 |
| 30.00 | 0.00 | - | 1 | 1,041 | 200.00 | 114.05 | 0.00 | - | - | 1 |
| 34.77 | 0.00 | - | 2 | 5 | 210.00 | - | - | - | - | - |
| 33.22 | 0.00 | - | 1 | 1 | 220.00 | - | - | - | - | - |
| 26.80 | 0.00 | - | 2 | 2 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 147.55 | 0.00 | - | - | 7 |
| 26.80 | 0.00 | - | - | 3 | 250.00 | 166.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 151.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 270.00 | 182.10 | 0.00 | - | 30 | 23 |
| 27.25 | 0.00 | - | 1 | 2 | 280.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 4 | 751 | 290.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 1 | 33 | 300.00 | 201.00 | 0.00 | - | 4 | 1 |
