Deutsche Märkte öffnen in 8 Stunden 14 Minuten
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.206,96 -356,51 (-1,65%) CMC Crypto 200
527,84 +2,70 (+0,51%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | - | 2 | 0 | 3.00 | 0.16 | +0.01 | +6.67% | 27 | 13 |
| - | - | - | - | - | 5.00 | 0.30 | -0.22 | -42.31% | 8 | 43 |
| - | - | - | - | - | 8.00 | 0.99 | 0.00 | - | 2 | 10 |
| 12.00 | 0.00 | - | 2 | 234 | 10.00 | 1.40 | -0.18 | -11.39% | 1 | 277 |
| 12.20 | 0.00 | - | 1 | 25 | 11.25 | 1.88 | -0.08 | -4.08% | 1 | 1,500 |
| 11.25 | 0.00 | - | 3 | 76 | 12.50 | 2.30 | -0.39 | -14.50% | 1 | 537 |
| 9.90 | 0.00 | - | 1 | 31 | 13.75 | 3.08 | -0.27 | -8.06% | 2 | 2,112 |
| 9.43 | -0.82 | -8.00% | 4 | 282 | 15.00 | 3.66 | 0.00 | - | 1 | 173 |
| 9.50 | 0.00 | - | 5 | 854 | 16.25 | 4.25 | 0.00 | - | 1 | 669 |
| 6.48 | 0.00 | - | 2 | 13 | 17.50 | 5.35 | 0.00 | - | 1 | 11 |
| 8.25 | 0.00 | - | 10 | 648 | 18.75 | 5.95 | 0.00 | - | 1 | 5 |
| 7.60 | +0.90 | +13.43% | 10 | 527 | 20.00 | 6.15 | +0.05 | +0.82% | 2 | 177 |
| 6.70 | 0.00 | - | 1 | 108 | 21.25 | 7.80 | 0.00 | - | 4 | 18 |
| 5.75 | +0.87 | +17.83% | 2 | 76 | 22.50 | 8.50 | 0.00 | - | 4 | 9 |
| 5.75 | 0.00 | - | 9 | 47 | 23.75 | 10.09 | 0.00 | - | 3 | 15 |
| 5.55 | +0.05 | +0.91% | 3 | 263 | 25.00 | 9.65 | -0.95 | -8.96% | 2 | 55 |
| 4.00 | 0.00 | - | 2 | 28 | 26.25 | 13.20 | 0.00 | - | 3 | 24 |
| 3.86 | 0.00 | - | 10 | 325 | 27.50 | 12.30 | 0.00 | - | 2 | 186 |
| 2.98 | 0.00 | - | 3 | 28 | 28.75 | 15.01 | 0.00 | - | 5 | 29 |
| 3.90 | -0.34 | -8.02% | 7 | 1,406 | 30.00 | 13.40 | 0.00 | - | 4 | 224 |
| 3.15 | 0.00 | - | 5 | 31 | 31.25 | 15.22 | 0.00 | - | 1 | 86 |
| 3.60 | +0.67 | +22.87% | 2 | 268 | 32.50 | 16.35 | 0.00 | - | 1 | 93 |
| 3.10 | +0.36 | +13.14% | 20 | 188 | 33.75 | 16.07 | 0.00 | - | 12 | 16 |
| 3.50 | +1.03 | +41.70% | 26 | 166 | 35.00 | 18.40 | 0.00 | - | 28 | 40 |
| 3.10 | 0.00 | - | 4 | 34 | 36.25 | 19.50 | 0.00 | - | 2 | 20 |
| 2.68 | 0.00 | - | 1 | 988 | 37.50 | 20.65 | 0.00 | - | 15 | 16 |
| 2.08 | 0.00 | - | 1 | 12 | 38.75 | 23.30 | 0.00 | - | - | 2 |
| 2.86 | +0.62 | +27.68% | 46 | 462 | 40.00 | 22.22 | +0.77 | +3.59% | 2 | 209 |
| 4.60 | 0.00 | - | 3 | 19 | 41.25 | 24.55 | 0.00 | - | 4 | 4 |
| 8.10 | 0.00 | - | 1 | 1 | 42.50 | 25.01 | 0.00 | - | 6 | 2 |
| 6.73 | 0.00 | - | 16 | 5 | 43.75 | 27.83 | 0.00 | - | 11 | 12 |
| 1.72 | 0.00 | - | 1 | 91 | 45.00 | 27.25 | 0.00 | - | 509 | 283 |
| 1.87 | 0.00 | - | 12 | 722 | 46.25 | 27.35 | 0.00 | - | - | - |
| 4.68 | 0.00 | - | 4 | 5 | 47.50 | 29.78 | 0.00 | - | - | - |
| 2.12 | +0.67 | +46.21% | 1 | 3,523 | 48.75 | 30.35 | 0.00 | - | - | - |
| 2.00 | 0.00 | - | 1 | 364 | 50.00 | 31.95 | 0.00 | - | 16 | 8 |
| 5.14 | 0.00 | - | 10 | 14 | 52.50 | 34.05 | 0.00 | - | - | 1 |
| 1.04 | 0.00 | - | 2 | 216 | 55.00 | 36.00 | 0.00 | - | 2 | 2 |
| 1.64 | 0.00 | - | 4 | 4 | 57.50 | 40.95 | 0.00 | - | - | 1 |
| 1.49 | 0.00 | - | 1 | 161 | 60.00 | 45.35 | 0.00 | - | 2 | 1 |
| 1.24 | 0.00 | - | 2 | 252 | 62.50 | 39.56 | 0.00 | - | - | - |
| 1.47 | 0.00 | - | 1 | 5 | 65.00 | 46.85 | 0.00 | - | 1 | 4 |
| 0.90 | 0.00 | - | 4 | 5 | 67.50 | 44.74 | 0.00 | - | - | 4 |
| 1.18 | +0.18 | +18.00% | 1 | 9 | 70.00 | 52.90 | 0.00 | - | 1 | 60 |
| 0.72 | 0.00 | - | 1 | 6 | 72.50 | 55.35 | 0.00 | - | 2 | 9 |
| 1.00 | 0.00 | - | 1 | 342 | 75.00 | 57.00 | 0.00 | - | 50 | 102 |
| 0.75 | 0.00 | - | 11 | 25 | 77.50 | 59.15 | 0.00 | - | 2 | 24 |
| 0.83 | 0.00 | - | 2 | 435 | 80.00 | 60.15 | 0.00 | - | 2 | 36 |
| 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 |
