Deutsche Märkte öffnen in 5 Stunden 22 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
14,60-0,79 (-5,13%)
Börsenschluss: 04:00PM EDT
14,59 -0,01 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
15. Dezember 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
14.250.00-213.000.010.00-3167
-----5.000.07+0.03+75.00%3423
7.470.00-238.000.12+0.02+20.00%462
7.050.00-124810.000.30+0.07+30.43%144443
4.630.00-13611.250.52+0.12+30.00%26788
3.05-1.70-35.79%227512.500.84+0.18+27.27%121543
2.35-0.60-20.34%25213.751.34+0.29+27.62%421,629
1.80-0.35-16.28%13168315.001.99+0.32+19.16%38982
1.38-0.27-16.36%4051516.252.77+0.39+16.39%80597
1.07-0.18-14.40%13485717.503.78+0.53+16.31%1716
0.86-0.14-14.00%12753418.754.64+0.34+7.91%2032,692
0.69-0.09-11.54%4901,92920.005.76+0.71+14.06%111,782
0.59-0.06-9.23%2129821.255.900.00-5175
0.56+0.03+5.66%42,80522.508.00+2.00+33.33%282,377
0.47-0.04-7.84%434423.757.700.00-245
0.36-0.06-14.29%2871,36925.008.330.00-1146
0.400.00-516526.259.220.00-154
0.470.00-119827.5011.500.00-1182
0.32-0.03-8.57%114128.7510.980.00-729
0.28+0.03+12.00%631,77330.0015.50+1.99+14.73%1274
0.27-0.34-55.74%17831.2515.000.00-585
0.260.00-130532.5011.840.00-60113
0.18-0.26-59.09%228133.7512.420.00-335
0.22+0.02+10.00%173735.0017.810.00-167
0.27-0.01-3.57%25236.2519.500.00-220
0.120.00-310137.5020.650.00-1516
0.180.00-258838.7521.400.00-15
0.20+0.02+11.11%321,66540.0022.520.00-8217
0.250.00-26041.2524.550.00-44
0.220.00-22042.5025.010.00-62
0.190.00-94243.7521.600.00-416
0.13-0.03-18.75%121545.0027.820.00-2289
0.670.00-2273746.2526.500.00-26
0.410.00-11347.5025.160.00-413
0.150.00-33,58748.7526.400.00--8
0.16+0.02+14.29%2493050.0032.450.00-211
0.13+0.08+160.00%83652.5029.700.00-13
0.15-0.05-25.00%5067455.0032.020.00-13
0.420.00-14157.5033.900.00-12
0.110.00-5032060.0045.350.00-21
0.310.00-527862.5039.560.00---
0.110.00-56465.0046.850.00-14
0.410.00-17467.5044.740.00--4
0.15+0.05+50.00%2435770.0051.750.00-1400
0.10-0.10-50.00%11472.5055.350.00-29
0.130.00-353175.0056.750.00-1400
0.100.00-15577.5059.150.00-224
0.090.00-827,67180.0058.000.00-132
79.870.00-1185.0042.630.00--1
65.000.00-1590.0039.980.00-11
62.950.00-1795.00-----
50.000.00-110100.0046.750.00-24
64.900.00--5105.0055.070.00-56
42.500.00--1110.0053.600.00-225
-----115.0048.600.00--6
51.000.00-19120.0058.600.00-2251
50.050.00-12125.0064.050.00--0
52.050.00-11130.00-----
43.980.00-19135.0071.900.00--1
60.100.00--1140.0069.500.00-16
60.000.00-16145.0079.790.00--4
56.380.00-217150.0079.900.00--4
52.960.00--2160.00-----
41.600.00-21165.00-----
53.800.00-10170.0098.750.00--0
40.250.00-15175.00-----
40.000.00-317180.00115.910.00--1
46.390.00-1515185.00109.400.00--1
-----190.00119.100.00--1
37.000.00-26195.00121.400.00--1
42.010.00-926200.00129.250.00--1
43.000.00-21210.00-----
33.170.00--2220.00-----
32.170.00-23230.00-----
29.820.00-11240.00-----
37.000.00-4194250.00158.250.00--1
23.600.00--1260.00166.900.00--1
20.000.00--1270.00178.950.00-21
-----280.00188.100.00-3015
17.000.00--1290.00197.250.00-42
36.300.00-463300.00198.900.00-225