Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
30.675,37 -562,57 (-1,80%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.094,14 -209,16 (-0,80%) CMC Crypto 200
582,11 -7,86 (-1,33%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.25 | 0.00 | - | 2 | 1 | 3.00 | 0.01 | 0.00 | - | 3 | 167 |
| - | - | - | - | - | 5.00 | 0.07 | +0.03 | +75.00% | 3 | 423 |
| 7.47 | 0.00 | - | 2 | 3 | 8.00 | 0.12 | +0.02 | +20.00% | 4 | 62 |
| 7.05 | 0.00 | - | 1 | 248 | 10.00 | 0.30 | +0.07 | +30.43% | 144 | 443 |
| 4.63 | 0.00 | - | 1 | 36 | 11.25 | 0.52 | +0.12 | +30.00% | 26 | 788 |
| 3.05 | -1.70 | -35.79% | 22 | 75 | 12.50 | 0.84 | +0.18 | +27.27% | 121 | 543 |
| 2.35 | -0.60 | -20.34% | 2 | 52 | 13.75 | 1.34 | +0.29 | +27.62% | 42 | 1,629 |
| 1.80 | -0.35 | -16.28% | 131 | 683 | 15.00 | 1.99 | +0.32 | +19.16% | 38 | 982 |
| 1.38 | -0.27 | -16.36% | 40 | 515 | 16.25 | 2.77 | +0.39 | +16.39% | 80 | 597 |
| 1.07 | -0.18 | -14.40% | 134 | 857 | 17.50 | 3.78 | +0.53 | +16.31% | 1 | 716 |
| 0.86 | -0.14 | -14.00% | 127 | 534 | 18.75 | 4.64 | +0.34 | +7.91% | 203 | 2,692 |
| 0.69 | -0.09 | -11.54% | 490 | 1,929 | 20.00 | 5.76 | +0.71 | +14.06% | 11 | 1,782 |
| 0.59 | -0.06 | -9.23% | 21 | 298 | 21.25 | 5.90 | 0.00 | - | 5 | 175 |
| 0.56 | +0.03 | +5.66% | 4 | 2,805 | 22.50 | 8.00 | +2.00 | +33.33% | 28 | 2,377 |
| 0.47 | -0.04 | -7.84% | 4 | 344 | 23.75 | 7.70 | 0.00 | - | 2 | 45 |
| 0.36 | -0.06 | -14.29% | 287 | 1,369 | 25.00 | 8.33 | 0.00 | - | 1 | 146 |
| 0.40 | 0.00 | - | 5 | 165 | 26.25 | 9.22 | 0.00 | - | 1 | 54 |
| 0.47 | 0.00 | - | 1 | 198 | 27.50 | 11.50 | 0.00 | - | 1 | 182 |
| 0.32 | -0.03 | -8.57% | 1 | 141 | 28.75 | 10.98 | 0.00 | - | 7 | 29 |
| 0.28 | +0.03 | +12.00% | 63 | 1,773 | 30.00 | 15.50 | +1.99 | +14.73% | 1 | 274 |
| 0.27 | -0.34 | -55.74% | 1 | 78 | 31.25 | 15.00 | 0.00 | - | 5 | 85 |
| 0.26 | 0.00 | - | 1 | 305 | 32.50 | 11.84 | 0.00 | - | 60 | 113 |
| 0.18 | -0.26 | -59.09% | 2 | 281 | 33.75 | 12.42 | 0.00 | - | 3 | 35 |
| 0.22 | +0.02 | +10.00% | 1 | 737 | 35.00 | 17.81 | 0.00 | - | 1 | 67 |
| 0.27 | -0.01 | -3.57% | 2 | 52 | 36.25 | 19.50 | 0.00 | - | 2 | 20 |
| 0.12 | 0.00 | - | 3 | 101 | 37.50 | 20.65 | 0.00 | - | 15 | 16 |
| 0.18 | 0.00 | - | 25 | 88 | 38.75 | 21.40 | 0.00 | - | 1 | 5 |
| 0.20 | +0.02 | +11.11% | 32 | 1,665 | 40.00 | 22.52 | 0.00 | - | 8 | 217 |
| 0.25 | 0.00 | - | 2 | 60 | 41.25 | 24.55 | 0.00 | - | 4 | 4 |
| 0.22 | 0.00 | - | 2 | 20 | 42.50 | 25.01 | 0.00 | - | 6 | 2 |
| 0.19 | 0.00 | - | 9 | 42 | 43.75 | 21.60 | 0.00 | - | 4 | 16 |
| 0.13 | -0.03 | -18.75% | 1 | 215 | 45.00 | 27.82 | 0.00 | - | 2 | 289 |
| 0.67 | 0.00 | - | 22 | 737 | 46.25 | 26.50 | 0.00 | - | 2 | 6 |
| 0.41 | 0.00 | - | 1 | 13 | 47.50 | 25.16 | 0.00 | - | 4 | 13 |
| 0.15 | 0.00 | - | 3 | 3,587 | 48.75 | 26.40 | 0.00 | - | - | 8 |
| 0.16 | +0.02 | +14.29% | 24 | 930 | 50.00 | 32.45 | 0.00 | - | 2 | 11 |
| 0.13 | +0.08 | +160.00% | 8 | 36 | 52.50 | 29.70 | 0.00 | - | 1 | 3 |
| 0.15 | -0.05 | -25.00% | 50 | 674 | 55.00 | 32.02 | 0.00 | - | 1 | 3 |
| 0.42 | 0.00 | - | 1 | 41 | 57.50 | 33.90 | 0.00 | - | 1 | 2 |
| 0.11 | 0.00 | - | 50 | 320 | 60.00 | 45.35 | 0.00 | - | 2 | 1 |
| 0.31 | 0.00 | - | 5 | 278 | 62.50 | 39.56 | 0.00 | - | - | - |
| 0.11 | 0.00 | - | 5 | 64 | 65.00 | 46.85 | 0.00 | - | 1 | 4 |
| 0.41 | 0.00 | - | 1 | 74 | 67.50 | 44.74 | 0.00 | - | - | 4 |
| 0.15 | +0.05 | +50.00% | 24 | 357 | 70.00 | 51.75 | 0.00 | - | 140 | 0 |
| 0.10 | -0.10 | -50.00% | 1 | 14 | 72.50 | 55.35 | 0.00 | - | 2 | 9 |
| 0.13 | 0.00 | - | 3 | 531 | 75.00 | 56.75 | 0.00 | - | 140 | 0 |
| 0.10 | 0.00 | - | 1 | 55 | 77.50 | 59.15 | 0.00 | - | 2 | 24 |
| 0.09 | 0.00 | - | 82 | 7,671 | 80.00 | 58.00 | 0.00 | - | 1 | 32 |
| 79.87 | 0.00 | - | 1 | 1 | 85.00 | 42.63 | 0.00 | - | - | 1 |
| 65.00 | 0.00 | - | 1 | 5 | 90.00 | 39.98 | 0.00 | - | 1 | 1 |
| 62.95 | 0.00 | - | 1 | 7 | 95.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 10 | 100.00 | 46.75 | 0.00 | - | 2 | 4 |
| 64.90 | 0.00 | - | - | 5 | 105.00 | 55.07 | 0.00 | - | 5 | 6 |
| 42.50 | 0.00 | - | - | 1 | 110.00 | 53.60 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 115.00 | 48.60 | 0.00 | - | - | 6 |
| 51.00 | 0.00 | - | 1 | 9 | 120.00 | 58.60 | 0.00 | - | 22 | 51 |
| 50.05 | 0.00 | - | 1 | 2 | 125.00 | 64.05 | 0.00 | - | - | 0 |
| 52.05 | 0.00 | - | 1 | 1 | 130.00 | - | - | - | - | - |
| 43.98 | 0.00 | - | 1 | 9 | 135.00 | 71.90 | 0.00 | - | - | 1 |
| 60.10 | 0.00 | - | - | 1 | 140.00 | 69.50 | 0.00 | - | 1 | 6 |
| 60.00 | 0.00 | - | 1 | 6 | 145.00 | 79.79 | 0.00 | - | - | 4 |
| 56.38 | 0.00 | - | 2 | 17 | 150.00 | 79.90 | 0.00 | - | - | 4 |
| 52.96 | 0.00 | - | - | 2 | 160.00 | - | - | - | - | - |
| 41.60 | 0.00 | - | 2 | 1 | 165.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | 1 | 0 | 170.00 | 98.75 | 0.00 | - | - | 0 |
| 40.25 | 0.00 | - | 1 | 5 | 175.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 3 | 17 | 180.00 | 115.91 | 0.00 | - | - | 1 |
| 46.39 | 0.00 | - | 15 | 15 | 185.00 | 109.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 119.10 | 0.00 | - | - | 1 |
| 37.00 | 0.00 | - | 2 | 6 | 195.00 | 121.40 | 0.00 | - | - | 1 |
| 42.01 | 0.00 | - | 9 | 26 | 200.00 | 129.25 | 0.00 | - | - | 1 |
| 43.00 | 0.00 | - | 2 | 1 | 210.00 | - | - | - | - | - |
| 33.17 | 0.00 | - | - | 2 | 220.00 | - | - | - | - | - |
| 32.17 | 0.00 | - | 2 | 3 | 230.00 | - | - | - | - | - |
| 29.82 | 0.00 | - | 1 | 1 | 240.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 4 | 194 | 250.00 | 158.25 | 0.00 | - | - | 1 |
| 23.60 | 0.00 | - | - | 1 | 260.00 | 166.90 | 0.00 | - | - | 1 |
| 20.00 | 0.00 | - | - | 1 | 270.00 | 178.95 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 280.00 | 188.10 | 0.00 | - | 30 | 15 |
| 17.00 | 0.00 | - | - | 1 | 290.00 | 197.25 | 0.00 | - | 4 | 2 |
| 36.30 | 0.00 | - | 4 | 63 | 300.00 | 198.90 | 0.00 | - | 2 | 25 |
