Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
27.902,92 -124,92 (-0,45%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.323,95 +474,71 (+3,00%) CMC Crypto 200
401,03 +12,30 (+3,16%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
18. August 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.60 | 0.00 | - | 1 | 0 | 11.25 | 1.83 | 0.00 | - | 32 | 564 |
| 14.47 | -0.78 | -5.11% | 1 | 3 | 12.50 | 2.30 | 0.00 | - | 10 | 554 |
| 14.93 | 0.00 | - | 1 | 7 | 13.75 | 2.76 | 0.00 | - | 2 | 113 |
| 13.00 | -0.60 | -4.41% | 3 | 14 | 15.00 | 3.29 | 0.00 | - | 8 | 34 |
| 13.00 | 0.00 | - | 5 | 12 | 16.25 | 3.72 | -0.08 | -2.11% | 2 | 385 |
| 11.90 | 0.00 | - | 8 | 26 | 17.50 | 4.43 | 0.00 | - | 1 | 0 |
| 12.15 | 0.00 | - | 12 | 16 | 18.75 | 5.55 | -0.63 | -10.19% | 4 | 36 |
| 10.85 | 0.00 | - | 13 | 111 | 20.00 | 6.45 | 0.00 | - | 5 | 45 |
| 12.50 | 0.00 | - | 1 | 7 | 21.25 | 7.84 | 0.00 | - | - | - |
| 7.25 | 0.00 | - | 14 | 65 | 22.50 | 7.80 | 0.00 | - | 20 | 122 |
| 7.00 | 0.00 | - | 1 | 10 | 23.75 | 8.75 | 0.00 | - | 1 | 19 |
| 8.00 | 0.00 | - | 4 | 147 | 25.00 | 8.65 | -0.45 | -4.95% | 2 | 131 |
| 8.00 | 0.00 | - | 6 | 10 | 26.25 | 9.75 | 0.00 | - | 8 | 12 |
| 7.65 | 0.00 | - | 1 | 8 | 27.50 | 10.20 | 0.00 | - | 2 | 479 |
| 7.26 | 0.00 | - | 4 | 12 | 28.75 | 12.96 | 0.00 | - | - | - |
| 6.80 | 0.00 | - | 2 | 62 | 30.00 | 11.80 | 0.00 | - | 7 | 64 |
| 6.50 | 0.00 | - | 1 | 10 | 31.25 | 13.60 | 0.00 | - | 2 | 40 |
| 7.31 | 0.00 | - | 3 | 13 | 32.50 | 15.49 | 0.00 | - | - | - |
| 6.90 | 0.00 | - | 4 | 7 | 33.75 | 16.15 | 0.00 | - | 4 | 24 |
| 6.75 | 0.00 | - | 1 | 34 | 35.00 | 16.47 | 0.00 | - | 10 | 39 |
| 9.05 | 0.00 | - | 5 | 19 | 36.25 | 17.38 | 0.00 | - | 10 | 10 |
| 4.93 | -0.57 | -10.36% | 3 | 15 | 37.50 | 16.10 | 0.00 | - | 4 | 10 |
| 7.27 | 0.00 | - | 1 | 11 | 38.75 | - | - | - | - | - |
| 4.50 | 0.00 | - | 4 | 81 | 40.00 | 18.94 | 0.00 | - | 10 | 40 |
| 4.56 | 0.00 | - | 2 | 32 | 41.25 | 24.12 | 0.00 | - | - | - |
| 4.42 | 0.00 | - | 2 | 117 | 42.50 | 24.00 | 0.00 | - | 4 | 0 |
| 4.35 | 0.00 | - | 2 | 68 | 43.75 | 25.01 | 0.00 | - | - | - |
| 4.10 | 0.00 | - | 3 | 41 | 45.00 | 24.83 | 0.00 | - | 1 | 5 |
| 4.10 | 0.00 | - | 18 | 9 | 46.25 | 25.34 | 0.00 | - | - | - |
| 3.81 | 0.00 | - | 150 | 76 | 47.50 | - | - | - | - | - |
| 3.87 | 0.00 | - | 4 | 158 | 48.75 | 29.05 | 0.00 | - | - | - |
| 3.15 | -0.35 | -10.00% | 16 | 4,184 | 50.00 | 25.00 | 0.00 | - | 1 | 5 |
| 3.20 | 0.00 | - | 12 | 20 | 52.50 | - | - | - | - | - |
| 3.55 | 0.00 | - | 2 | 7 | 55.00 | 15.77 | 0.00 | - | 2 | 2 |
| 2.89 | 0.00 | - | 2 | 8 | 57.50 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 30 | 60.00 | 37.10 | 0.00 | - | 3 | 30 |
| 2.54 | 0.00 | - | 8 | 16 | 62.50 | 41.66 | 0.00 | - | - | - |
| 2.88 | 0.00 | - | 2 | 14 | 65.00 | 41.75 | 0.00 | - | 2 | 9 |
| 2.69 | 0.00 | - | 2 | 33 | 67.50 | 45.53 | 0.00 | - | - | - |
| 2.63 | 0.00 | - | 6 | 32 | 70.00 | 41.40 | 0.00 | - | 2 | 1 |
| 2.20 | 0.00 | - | 6 | 3,006 | 72.50 | - | - | - | - | - |
| 1.77 | 0.00 | - | 4 | 221 | 75.00 | 50.35 | 0.00 | - | - | 23 |
| 1.81 | 0.00 | - | 2 | 11 | 77.50 | 54.55 | 0.00 | - | 7 | 16 |
| 1.48 | 0.00 | - | 3 | 228 | 80.00 | 55.65 | 0.00 | - | 2 | 99 |
| 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 |
