Deutsche Märkte geschlossen
DAX
16.533,11 +128,35 (+0,78%) Euro Stoxx 50
4.452,77 +37,82 (+0,86%) Dow Jones 30
36.063,51 -140,93 (-0,39%) Gold
2.031,60 -10,60 (-0,52%) EUR/USD
1,0789 -0,0048 (-0,44%) Bitcoin EUR
39.580,55 +1.122,16 (+2,92%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EST. Markt geöffnet.
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.30 | 0.00 | - | 5 | 32 | 2.50 | 0.01 | 0.00 | - | 20 | 12,310 |
| 14.00 | 0.00 | - | 1 | 0 | 3.75 | 0.02 | 0.00 | - | 7 | 1,271 |
| 12.30 | 0.00 | - | 15 | 32 | 5.00 | 0.02 | 0.00 | - | 1 | 2,715 |
| 7.35 | 0.00 | - | 2 | 46 | 7.50 | 0.10 | +0.04 | +66.67% | 3 | 3,896 |
| 7.50 | 0.00 | - | 1 | 5 | 9.00 | 0.14 | -0.01 | -6.67% | 20 | 175 |
| 6.25 | -1.15 | -15.54% | 5 | 809 | 10.00 | 0.30 | +0.04 | +15.38% | 343 | 18,188 |
| 5.00 | -1.19 | -19.22% | 3 | 118 | 11.25 | 0.58 | +0.15 | +34.88% | 85 | 1,151 |
| 4.25 | -0.95 | -18.27% | 1 | 2,661 | 12.50 | 0.93 | +0.18 | +24.00% | 454 | 3,636 |
| 3.30 | -1.26 | -27.63% | 12 | 1,873 | 13.75 | 1.46 | +0.35 | +31.53% | 159 | 2,175 |
| 2.65 | -0.95 | -26.39% | 256 | 10,953 | 15.00 | 2.10 | +0.36 | +20.69% | 202 | 8,077 |
| 2.21 | -0.94 | -29.84% | 371 | 3,495 | 16.25 | 2.77 | +0.45 | +19.40% | 65 | 775 |
| 1.82 | -0.78 | -30.00% | 177 | 7,052 | 17.50 | 3.65 | +0.72 | +24.57% | 69 | 7,116 |
| 1.54 | -0.62 | -28.70% | 93 | 4,383 | 18.75 | 4.45 | +0.64 | +16.80% | 8 | 4,005 |
| 1.27 | -0.53 | -29.44% | 1,117 | 11,772 | 20.00 | 5.57 | +0.87 | +18.51% | 5 | 2,952 |
| 1.10 | -0.48 | -30.38% | 52 | 1,716 | 21.25 | 5.73 | 0.00 | - | 17 | 222 |
| 1.09 | -0.37 | -25.34% | 35 | 2,014 | 22.50 | 7.45 | 0.00 | - | 1 | 315 |
| 0.84 | -0.39 | -31.71% | 28 | 1,489 | 23.75 | 8.40 | 0.00 | - | 2 | 318 |
| 0.74 | -0.31 | -29.52% | 464 | 8,801 | 25.00 | 9.97 | +0.92 | +10.17% | 3 | 3,989 |
| 0.88 | -0.03 | -3.30% | 200 | 1,802 | 26.25 | 10.10 | 0.00 | - | 3 | 114 |
| 0.61 | -0.20 | -24.69% | 7 | 727 | 27.50 | 11.56 | 0.00 | - | 4 | 296 |
| 0.56 | -0.26 | -31.71% | 13 | 2,604 | 28.75 | 13.90 | 0.00 | - | 2 | 104 |
| 0.51 | -0.17 | -25.00% | 106 | 10,702 | 30.00 | 13.80 | 0.00 | - | 20 | 1,100 |
| 0.56 | 0.00 | - | 7 | 654 | 31.25 | 18.65 | 0.00 | - | 10 | 46 |
| 0.55 | 0.00 | - | 114 | 721 | 32.50 | 17.00 | 0.00 | - | 2 | 342 |
| 0.48 | +0.08 | +20.00% | 1 | 473 | 33.75 | 17.52 | 0.00 | - | 1 | 154 |
| 0.35 | -0.15 | -30.00% | 56 | 2,615 | 35.00 | 18.62 | 0.00 | - | 2 | 1,141 |
| 0.47 | -0.28 | -37.33% | 5 | 110 | 36.25 | 23.62 | 0.00 | - | 2 | 17 |
| 0.45 | 0.00 | - | 5 | 307 | 37.50 | 21.20 | 0.00 | - | 1 | 579 |
| 0.35 | -0.12 | -25.53% | 10 | 184 | 38.75 | 16.32 | 0.00 | - | 4 | 95 |
| 0.28 | -0.12 | -30.00% | 90 | 8,704 | 40.00 | 24.00 | -0.60 | -2.44% | 7 | 624 |
| 0.33 | 0.00 | - | 16 | 244 | 41.25 | 29.23 | 0.00 | - | 1 | 10 |
| 0.40 | 0.00 | - | 14 | 397 | 42.50 | 28.89 | 0.00 | - | 4 | 28 |
| 0.28 | -0.18 | -39.13% | 8 | 141 | 43.75 | 25.75 | 0.00 | - | 8 | 80 |
| 0.36 | +0.02 | +5.88% | 2 | 732 | 45.00 | 30.50 | 0.00 | - | 1 | 1 |
| 0.36 | +0.07 | +24.14% | 5 | 226 | 46.25 | 30.28 | 0.00 | - | 4 | 17 |
| 0.30 | 0.00 | - | 10 | 238 | 47.50 | 30.31 | 0.00 | - | 26 | 39 |
| 0.22 | 0.00 | - | 7 | 76 | 48.75 | 28.15 | 0.00 | - | 1 | 20 |
| 0.21 | -0.09 | -30.00% | 95 | 4,938 | 50.00 | 29.43 | 0.00 | - | 1 | 393 |
| 0.24 | 0.00 | - | 10 | 75 | 52.50 | 37.80 | 0.00 | - | 10 | 0 |
| 0.23 | 0.00 | - | 4 | 4,706 | 55.00 | 41.20 | 0.00 | - | 1 | 0 |
| 0.15 | -0.11 | -42.31% | 4 | 124 | 57.50 | 40.10 | 0.00 | - | 6 | 5 |
| 0.25 | +0.01 | +4.17% | 21 | 1,302 | 60.00 | 39.93 | 0.00 | - | 2 | 140 |
| 0.20 | 0.00 | - | 6 | 634 | 62.50 | 46.05 | 0.00 | - | 4 | 27 |
| 0.19 | 0.00 | - | 1 | 210 | 65.00 | 46.90 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 293 | 67.50 | 48.80 | 0.00 | - | 4 | 15 |
| 0.16 | -0.01 | -5.88% | 5 | 2,004 | 70.00 | 52.50 | 0.00 | - | 4 | 0 |
| 0.12 | -0.03 | -20.00% | 10 | 145 | 72.50 | 54.05 | 0.00 | - | 4 | 0 |
| 0.13 | -0.02 | -13.33% | 1 | 6,021 | 75.00 | 56.45 | 0.00 | - | 2 | 56 |
| 0.10 | -0.06 | -37.50% | 112 | 3,186 | 80.00 | 56.35 | 0.00 | - | 140 | 1 |
| 0.11 | -0.03 | -21.43% | 131 | 181 | 82.50 | 63.20 | 0.00 | - | 2 | 48 |
| 0.15 | 0.00 | - | 1 | 148 | 85.00 | 63.00 | 0.00 | - | 1 | 73 |
| 0.11 | 0.00 | - | 2 | 881 | 87.50 | 69.85 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 3,398 | 90.00 | 66.90 | 0.00 | - | 2 | 137 |
| 0.10 | 0.00 | - | 2 | 4,010 | 92.50 | 68.85 | 0.00 | - | 120 | 2 |
| 0.11 | 0.00 | - | 2 | 2,900 | 95.00 | 77.35 | 0.00 | - | 2 | 0 |
| 0.17 | +0.09 | +112.50% | 1 | 258 | 97.50 | 72.40 | 0.00 | - | 300 | 6 |
| 0.13 | 0.00 | - | 85 | 5,958 | 100.00 | 77.18 | 0.00 | - | 2 | 888 |
| 0.13 | 0.00 | - | 1 | 347 | 102.50 | 82.25 | 0.00 | - | 6 | 42 |
| 0.12 | +0.07 | +140.00% | 3 | 321 | 105.00 | 80.75 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 10 | 296 | 107.50 | 82.35 | 0.00 | - | 70 | 1 |
| 0.10 | 0.00 | - | 107 | 415 | 110.00 | 89.10 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 1 | 230 | 112.50 | 93.65 | 0.00 | - | 4 | 5 |
| 0.04 | 0.00 | - | 5 | 427 | 115.00 | 97.70 | 0.00 | - | 2 | 4 |
| 0.21 | +0.10 | +90.91% | 1 | 328 | 117.50 | 99.05 | 0.00 | - | 2 | 15 |
| 0.10 | -0.05 | -33.33% | 1 | 1,038 | 120.00 | 102.95 | 0.00 | - | 1 | 7 |
| 0.10 | 0.00 | - | 10 | 551 | 122.50 | 100.50 | 0.00 | - | 5 | 19 |
| 0.09 | -0.02 | -18.18% | 88 | 16,928 | 125.00 | 108.43 | 0.00 | - | 5 | 0 |
| 0.09 | -0.01 | -10.00% | 1,575 | 69,999 | 127.50 | 110.90 | 0.00 | - | 239 | 0 |
| 63.68 | 0.00 | - | 4 | 112 | 130.00 | 64.65 | 0.00 | - | 1 | 163 |
| 56.70 | 0.00 | - | 1 | 24 | 135.00 | 69.00 | 0.00 | - | 1 | 39 |
| 58.15 | 0.00 | - | 1 | 61 | 140.00 | 70.00 | 0.00 | - | 1 | 87 |
| 43.66 | 0.00 | - | 1 | 18 | 145.00 | 83.00 | 0.00 | - | 1 | 2 |
| 57.25 | 0.00 | - | 1 | 165 | 150.00 | 79.22 | 0.00 | - | 10 | 120 |
| 58.00 | 0.00 | - | 3 | 45 | 155.00 | 84.99 | 0.00 | - | 2 | 25 |
| 54.40 | 0.00 | - | 1 | 94 | 160.00 | 96.13 | 0.00 | - | 2 | 16 |
| 38.68 | 0.00 | - | 1 | 19 | 165.00 | 97.00 | 0.00 | - | 1 | 6 |
| 48.70 | 0.00 | - | 4 | 81 | 170.00 | 102.41 | 0.00 | - | 1 | 9 |
| 49.00 | 0.00 | - | 1 | 22 | 175.00 | 97.00 | 0.00 | - | 1 | 14 |
| 49.20 | 0.00 | - | 1 | 56 | 180.00 | 101.00 | 0.00 | - | 1 | 159 |
| 27.50 | 0.00 | - | 3 | 19 | 185.00 | 114.65 | 0.00 | - | 1 | 6 |
| 43.63 | 0.00 | - | 1 | 21 | 190.00 | 123.60 | 0.00 | - | 2 | 2 |
| 39.25 | 0.00 | - | 1 | 14 | 195.00 | 126.40 | 0.00 | - | 2 | 5 |
| 46.80 | 0.00 | - | 1 | 506 | 200.00 | 118.00 | 0.00 | - | 1 | 102 |
| 37.35 | 0.00 | - | 1 | 26 | 210.00 | 120.20 | 0.00 | - | 1 | 17 |
| 45.00 | 0.00 | - | 1 | 19 | 220.00 | 127.45 | 0.00 | - | 8 | 135 |
| 45.52 | 0.00 | - | 1 | 27 | 230.00 | 150.15 | 0.00 | - | 2 | 3 |
| 30.00 | 0.00 | - | 1 | 22 | 240.00 | 170.81 | 0.00 | - | 1 | 3 |
| 42.00 | 0.00 | - | 1 | 145 | 250.00 | 170.00 | 0.00 | - | 6 | 7 |
| 25.90 | 0.00 | - | 1 | 15 | 260.00 | 170.85 | 0.00 | - | 1 | 2 |
| 32.25 | 0.00 | - | 32 | 69 | 270.00 | 194.65 | 0.00 | - | 1 | 4 |
| 30.00 | 0.00 | - | 5 | 39 | 280.00 | 203.85 | 0.00 | - | 1 | 3 |
| 40.55 | 0.00 | - | 3 | 16 | 290.00 | 205.69 | 0.00 | - | - | 0 |
| 31.00 | 0.00 | - | 2 | 871 | 300.00 | 199.40 | 0.00 | - | 4 | 16 |
| 30.00 | 0.00 | - | 1 | 102 | 320.00 | 217.45 | 0.00 | - | 1 | 278 |
| 30.60 | 0.00 | - | 1 | 11 | 330.00 | 219.85 | 0.00 | - | - | 1 |
| 32.00 | 0.00 | - | 5 | 24 | 340.00 | 248.95 | 0.00 | - | 4 | 3 |
| 30.60 | 0.00 | - | 1 | 210 | 350.00 | 229.45 | 0.00 | - | 2 | 1 |
| 27.50 | 0.00 | - | 1 | 498 | 360.00 | 244.80 | 0.00 | - | 1 | 1 |
| 27.00 | 0.00 | - | 3 | 724 | 370.00 | 269.40 | 0.00 | - | 4 | 3 |
| 26.40 | 0.00 | - | 4 | 572 | 380.00 | 302.96 | 0.00 | - | 2 | 9 |
| 21.84 | 0.00 | - | 6 | 15 | 390.00 | - | - | - | - | - |
| 24.56 | 0.00 | - | 4 | 136 | 400.00 | 303.15 | 0.00 | - | 2 | 1 |
| 28.60 | 0.00 | - | 1 | 4 | 410.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 5 | 27 | 420.00 | 313.20 | 0.00 | - | - | 8 |
| 50.00 | 0.00 | - | 50 | 51 | 430.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 12 | 440.00 | 348.65 | 0.00 | - | 1 | 2 |
| 25.09 | 0.00 | - | 1 | 43 | 450.00 | 307.85 | 0.00 | - | - | 1 |
| 33.15 | 0.00 | - | 2 | 2 | 460.00 | 365.91 | 0.00 | - | 2 | 0 |
| 20.40 | 0.00 | - | 1 | 4 | 470.00 | 375.73 | 0.00 | - | 2 | 3 |
| 21.45 | 0.00 | - | 1 | 16 | 480.00 | 384.72 | 0.00 | - | 2 | 1 |
| 20.00 | 0.00 | - | 19 | 67 | 490.00 | 394.34 | 0.00 | - | - | 2 |
| 19.50 | 0.00 | - | 26 | 1,753 | 500.00 | 389.50 | 0.00 | - | 1 | 3 |
| 18.76 | 0.00 | - | 19 | 3,472 | 510.00 | 407.65 | 0.00 | - | 2 | 15 |
