Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,48-1,50 (-8,83%)
Ab 11:52AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
19. Januar 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
12.300.00-5322.500.010.00-2012,310
14.000.00-103.750.020.00-71,271
12.300.00-15325.000.020.00-12,715
7.350.00-2467.500.10+0.04+66.67%33,896
7.500.00-159.000.14-0.01-6.67%20175
6.25-1.15-15.54%580910.000.30+0.04+15.38%34318,188
5.00-1.19-19.22%311811.250.58+0.15+34.88%851,151
4.25-0.95-18.27%12,66112.500.93+0.18+24.00%4543,636
3.30-1.26-27.63%121,87313.751.46+0.35+31.53%1592,175
2.65-0.95-26.39%25610,95315.002.10+0.36+20.69%2028,077
2.21-0.94-29.84%3713,49516.252.77+0.45+19.40%65775
1.82-0.78-30.00%1777,05217.503.65+0.72+24.57%697,116
1.54-0.62-28.70%934,38318.754.45+0.64+16.80%84,005
1.27-0.53-29.44%1,11711,77220.005.57+0.87+18.51%52,952
1.10-0.48-30.38%521,71621.255.730.00-17222
1.09-0.37-25.34%352,01422.507.450.00-1315
0.84-0.39-31.71%281,48923.758.400.00-2318
0.74-0.31-29.52%4648,80125.009.97+0.92+10.17%33,989
0.88-0.03-3.30%2001,80226.2510.100.00-3114
0.61-0.20-24.69%772727.5011.560.00-4296
0.56-0.26-31.71%132,60428.7513.900.00-2104
0.51-0.17-25.00%10610,70230.0013.800.00-201,100
0.560.00-765431.2518.650.00-1046
0.550.00-11472132.5017.000.00-2342
0.48+0.08+20.00%147333.7517.520.00-1154
0.35-0.15-30.00%562,61535.0018.620.00-21,141
0.47-0.28-37.33%511036.2523.620.00-217
0.450.00-530737.5021.200.00-1579
0.35-0.12-25.53%1018438.7516.320.00-495
0.28-0.12-30.00%908,70440.0024.00-0.60-2.44%7624
0.330.00-1624441.2529.230.00-110
0.400.00-1439742.5028.890.00-428
0.28-0.18-39.13%814143.7525.750.00-880
0.36+0.02+5.88%273245.0030.500.00-11
0.36+0.07+24.14%522646.2530.280.00-417
0.300.00-1023847.5030.310.00-2639
0.220.00-77648.7528.150.00-120
0.21-0.09-30.00%954,93850.0029.430.00-1393
0.240.00-107552.5037.800.00-100
0.230.00-44,70655.0041.200.00-10
0.15-0.11-42.31%412457.5040.100.00-65
0.25+0.01+4.17%211,30260.0039.930.00-2140
0.200.00-663462.5046.050.00-427
0.190.00-121065.0046.900.00-20
0.200.00-529367.5048.800.00-415
0.16-0.01-5.88%52,00470.0052.500.00-40
0.12-0.03-20.00%1014572.5054.050.00-40
0.13-0.02-13.33%16,02175.0056.450.00-256
0.10-0.06-37.50%1123,18680.0056.350.00-1401
0.11-0.03-21.43%13118182.5063.200.00-248
0.150.00-114885.0063.000.00-173
0.110.00-288187.5069.850.00-20
0.150.00-13,39890.0066.900.00-2137
0.100.00-24,01092.5068.850.00-1202
0.110.00-22,90095.0077.350.00-20
0.17+0.09+112.50%125897.5072.400.00-3006
0.130.00-855,958100.0077.180.00-2888
0.130.00-1347102.5082.250.00-642
0.12+0.07+140.00%3321105.0080.750.00-10
0.110.00-10296107.5082.350.00-701
0.100.00-107415110.0089.100.00-50
0.100.00-1230112.5093.650.00-45
0.040.00-5427115.0097.700.00-24
0.21+0.10+90.91%1328117.5099.050.00-215
0.10-0.05-33.33%11,038120.00102.950.00-17
0.100.00-10551122.50100.500.00-519
0.09-0.02-18.18%8816,928125.00108.430.00-50
0.09-0.01-10.00%1,57569,999127.50110.900.00-2390
63.680.00-4112130.0064.650.00-1163
56.700.00-124135.0069.000.00-139
58.150.00-161140.0070.000.00-187
43.660.00-118145.0083.000.00-12
57.250.00-1165150.0079.220.00-10120
58.000.00-345155.0084.990.00-225
54.400.00-194160.0096.130.00-216
38.680.00-119165.0097.000.00-16
48.700.00-481170.00102.410.00-19
49.000.00-122175.0097.000.00-114
49.200.00-156180.00101.000.00-1159
27.500.00-319185.00114.650.00-16
43.630.00-121190.00123.600.00-22
39.250.00-114195.00126.400.00-25
46.800.00-1506200.00118.000.00-1102
37.350.00-126210.00120.200.00-117
45.000.00-119220.00127.450.00-8135
45.520.00-127230.00150.150.00-23
30.000.00-122240.00170.810.00-13
42.000.00-1145250.00170.000.00-67
25.900.00-115260.00170.850.00-12
32.250.00-3269270.00194.650.00-14
30.000.00-539280.00203.850.00-13
40.550.00-316290.00205.690.00--0
31.000.00-2871300.00199.400.00-416
30.000.00-1102320.00217.450.00-1278
30.600.00-111330.00219.850.00--1
32.000.00-524340.00248.950.00-43
30.600.00-1210350.00229.450.00-21
27.500.00-1498360.00244.800.00-11
27.000.00-3724370.00269.400.00-43
26.400.00-4572380.00302.960.00-29
21.840.00-615390.00-----
24.560.00-4136400.00303.150.00-21
28.600.00-14410.00-----
23.500.00-527420.00313.200.00--8
50.000.00-5051430.00-----
28.000.00-112440.00348.650.00-12
25.090.00-143450.00307.850.00--1
33.150.00-22460.00365.910.00-20
20.400.00-14470.00375.730.00-23
21.450.00-116480.00384.720.00-21
20.000.00-1967490.00394.340.00--2
19.500.00-261,753500.00389.500.00-13
18.760.00-193,472510.00407.650.00-215