Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.172,76 +1.007,26 (+4,00%) CMC Crypto 200
618,50 +17,53 (+2,92%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.25 | 0.00 | - | 16 | 45 | 2.50 | 0.10 | +0.01 | +11.11% | 8 | 11,651 |
| 14.00 | 0.00 | - | 1 | 0 | 3.75 | 0.18 | 0.00 | - | 5 | 1,078 |
| 17.50 | -0.35 | -1.96% | 1 | 18 | 5.00 | 0.21 | 0.00 | - | 16 | 2,200 |
| 14.97 | 0.00 | - | 80 | 27 | 7.50 | 0.54 | 0.00 | - | 3 | 971 |
| 12.60 | -1.23 | -8.89% | 3 | 507 | 10.00 | 1.00 | -0.09 | -8.26% | 10 | 868 |
| 11.95 | 0.00 | - | 2 | 94 | 11.25 | 1.40 | 0.00 | - | 2 | 291 |
| 10.70 | 0.00 | - | 1 | 1,265 | 12.50 | 1.77 | 0.00 | - | 1 | 1,149 |
| 10.00 | 0.00 | - | 1 | 171 | 13.75 | 2.37 | 0.00 | - | 1 | 387 |
| 9.00 | -0.20 | -2.17% | 1 | 2,941 | 15.00 | 2.70 | -0.10 | -3.57% | 10 | 2,079 |
| 7.85 | -0.90 | -10.29% | 41 | 1,001 | 16.25 | 3.45 | 0.00 | - | 1 | 57 |
| 7.25 | -0.75 | -9.38% | 16 | 4,667 | 17.50 | 4.00 | 0.00 | - | 2 | 5,691 |
| 7.00 | -0.10 | -1.41% | 2 | 281 | 18.75 | 5.00 | 0.00 | - | 45 | 279 |
| 6.13 | -0.52 | -7.82% | 37 | 2,546 | 20.00 | 5.30 | -0.10 | -1.85% | 11 | 854 |
| 5.70 | 0.00 | - | 4 | 194 | 21.25 | 6.10 | 0.00 | - | 7 | 133 |
| 5.25 | +0.05 | +0.96% | 3 | 225 | 22.50 | 7.40 | 0.00 | - | 13 | 221 |
| 4.90 | -0.66 | -11.87% | 8 | 299 | 23.75 | 8.20 | 0.00 | - | 4 | 319 |
| 4.56 | -0.29 | -5.98% | 7 | 3,740 | 25.00 | 8.90 | -0.06 | -0.67% | 8 | 3,741 |
| 4.40 | 0.00 | - | 1 | 220 | 26.25 | 9.55 | 0.00 | - | 1 | 112 |
| 3.95 | -0.05 | -1.25% | 1 | 495 | 27.50 | 10.50 | 0.00 | - | 3 | 230 |
| 4.25 | 0.00 | - | 2 | 2,531 | 28.75 | 14.00 | 0.00 | - | 8 | 77 |
| 3.35 | -0.35 | -9.46% | 210 | 3,750 | 30.00 | 12.50 | 0.00 | - | 8 | 999 |
| 3.40 | 0.00 | - | 1 | 308 | 31.25 | 17.20 | 0.00 | - | 4 | 153 |
| 3.20 | 0.00 | - | 3 | 693 | 32.50 | 15.46 | 0.00 | - | 4 | 636 |
| 2.75 | -0.30 | -9.84% | 1 | 443 | 33.75 | 17.75 | 0.00 | - | 7 | 163 |
| 2.78 | -0.12 | -4.14% | 7 | 1,336 | 35.00 | 17.10 | 0.00 | - | 3 | 1,158 |
| 3.29 | 0.00 | - | 3 | 58 | 36.25 | 19.95 | 0.00 | - | 6 | 20 |
| 2.65 | +0.14 | +5.58% | 5 | 1,222 | 37.50 | 18.90 | 0.00 | - | 4 | 736 |
| 3.35 | 0.00 | - | 12 | 160 | 38.75 | 22.30 | 0.00 | - | 1 | 105 |
| 2.17 | -0.28 | -11.43% | 64 | 6,863 | 40.00 | 21.15 | 0.00 | - | 5 | 987 |
| 2.70 | 0.00 | - | 1 | 194 | 41.25 | 24.20 | 0.00 | - | 3 | 18 |
| 2.84 | 0.00 | - | 4 | 391 | 42.50 | 23.00 | 0.00 | - | 1 | 37 |
| 2.22 | 0.00 | - | 1 | 123 | 43.75 | 28.30 | 0.00 | - | 24 | 88 |
| 1.80 | 0.00 | - | 3 | 379 | 45.00 | 28.10 | 0.00 | - | 42 | 502 |
| 1.04 | 0.00 | - | 1 | 68 | 46.25 | 30.28 | 0.00 | - | 4 | 17 |
| 1.97 | 0.00 | - | 3 | 146 | 47.50 | 33.25 | 0.00 | - | 2 | 8 |
| 0.90 | 0.00 | - | 1 | 67 | 48.75 | 30.10 | 0.00 | - | 1 | 20 |
| 1.50 | -0.20 | -11.76% | 15 | 2,353 | 50.00 | 29.50 | 0.00 | - | 2 | 396 |
| 1.95 | 0.00 | - | 2 | 72 | 52.50 | 36.20 | 0.00 | - | 4 | 77 |
| 1.17 | 0.00 | - | 2 | 4,154 | 55.00 | 34.00 | 0.00 | - | 6 | 549 |
| 1.30 | 0.00 | - | 1 | 52 | 57.50 | 40.10 | 0.00 | - | 6 | 5 |
| 1.09 | 0.00 | - | 36 | 444 | 60.00 | 39.10 | 0.00 | - | 2 | 48 |
| 1.17 | 0.00 | - | 4 | 629 | 62.50 | 46.05 | 0.00 | - | 4 | 27 |
| 1.05 | 0.00 | - | 1 | 184 | 65.00 | 46.90 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 1 | 159 | 67.50 | 50.50 | 0.00 | - | 2 | 15 |
| 0.89 | -0.06 | -6.32% | 15 | 552 | 70.00 | 52.30 | 0.00 | - | 2 | 21 |
| 0.90 | 0.00 | - | 1 | 104 | 72.50 | 54.05 | 0.00 | - | 4 | 0 |
| 0.86 | 0.00 | - | 2 | 3,046 | 75.00 | 56.45 | 0.00 | - | 2 | 56 |
| 0.76 | +0.06 | +8.57% | 40 | 961 | 80.00 | 62.60 | 0.00 | - | 2 | 1,149 |
| 0.80 | 0.00 | - | 4 | 48 | 82.50 | 63.20 | 0.00 | - | 2 | 48 |
| 0.87 | 0.00 | - | 2 | 134 | 85.00 | 63.00 | 0.00 | - | 1 | 73 |
| 0.69 | 0.00 | - | 1 | 867 | 87.50 | 70.05 | 0.00 | - | 20 | 211 |
| 0.69 | 0.00 | - | 1 | 2,231 | 90.00 | 66.90 | 0.00 | - | 2 | 137 |
| 0.65 | 0.00 | - | 30 | 3,026 | 92.50 | 72.95 | 0.00 | - | 2 | 119 |
| 0.62 | 0.00 | - | 12 | 2,558 | 95.00 | 78.40 | 0.00 | - | 2 | 412 |
| 0.55 | 0.00 | - | 6 | 64 | 97.50 | 78.50 | 0.00 | - | 2 | 428 |
| 0.48 | -0.03 | -5.88% | 89 | 3,624 | 100.00 | 82.10 | 0.00 | - | 1 | 879 |
| 0.58 | 0.00 | - | 5 | 342 | 102.50 | 82.25 | 0.00 | - | 6 | 42 |
| 0.40 | 0.00 | - | 28 | 298 | 105.00 | 82.13 | 0.00 | - | 3 | 347 |
| 0.69 | 0.00 | - | 1 | 122 | 107.50 | 87.25 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 27 | 224 | 110.00 | 89.15 | 0.00 | - | 2 | 68 |
| 0.48 | 0.00 | - | 2 | 226 | 112.50 | 93.65 | 0.00 | - | 4 | 5 |
| 0.46 | 0.00 | - | 1 | 86 | 115.00 | 97.70 | 0.00 | - | 2 | 4 |
| 0.45 | 0.00 | - | 4 | 177 | 117.50 | 99.05 | 0.00 | - | 2 | 15 |
| 0.43 | -0.01 | -2.27% | 8 | 685 | 120.00 | 102.95 | 0.00 | - | 1 | 7 |
| 0.39 | -0.10 | -20.41% | 5 | 457 | 122.50 | 100.50 | 0.00 | - | 5 | 19 |
| 0.40 | +0.02 | +5.26% | 73 | 8,171 | 125.00 | 106.30 | 0.00 | - | 10 | 47 |
| 0.39 | +0.02 | +5.41% | 552 | 26,139 | 127.50 | 110.70 | 0.00 | - | 2 | 75 |
| 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 |
