Deutsche Märkte schließen in 1 Stunde 47 Minute

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,56-0,04 (-0,16%)
Ab 09:43AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
19. Januar 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
23.250.00-1252.500.240.00-210,840
40.000.00-403.750.470.00-1001,005
21.650.00-295.000.660.00-41,401
17.670.00-9147.501.160.00-11,163
16.240.00-410310.002.130.00-2494
15.900.00-21711.252.640.00-2278
15.300.00-280112.503.210.00-2668
15.000.00-12613.753.600.00-70364
13.250.00-126615.004.900.00-1487
14.150.00-1485016.255.390.00-2028
11.950.00-112117.505.590.00-8206
11.600.00-119218.756.400.00-5184
10.800.00-1735520.007.100.00-1263
10.560.00-117821.258.750.00-1160
10.650.00-1013122.508.600.00-40163
9.270.00-1710423.759.950.00-3243
9.350.00-322,15925.0010.500.00-32,310
9.110.00-218726.2511.350.00-2121
8.350.00-311127.5012.420.00-80228
8.600.00-47828.7512.700.00-192
7.900.00-11,25330.0014.000.00-21,028
9.000.00-326131.2514.380.00-2167
7.360.00-734732.5015.410.00-4653
7.780.00-214233.7517.000.00-1162
8.140.00-130935.0018.060.00-40384
5.480.00-47336.2517.800.00-513
6.560.00-749737.5019.480.00-20488
6.100.00-317838.7520.400.00-2103
5.900.00-1060240.0022.520.00-286
6.200.00-112341.2523.800.00-124
5.700.00-134442.5023.400.00-840
5.700.00-18843.7524.800.00-873
5.400.00-141545.0027.600.00-6660
5.400.00-8046.2524.140.00-816
6.000.00-18047.5024.500.00-28
5.100.00-355948.7528.590.00-820
4.760.00-31,94050.0028.500.00-20390
4.960.00-79152.5032.120.00-468
4.250.00-259455.0034.950.00-7548
4.220.00-38657.5037.540.00---
4.850.00-3111060.0038.350.00-213
3.650.00-152962.5040.900.00-229
4.200.00-1112065.0040.450.00-18
3.800.00-517167.5044.350.00-116
3.590.00-216270.0050.000.00-816
3.300.00-25772.5046.450.00-28
2.990.00-113,12575.0052.100.00-460
2.880.00-141280.0056.850.00-21,163
3.280.00-84582.5060.000.00-247
2.800.00-7012385.0060.950.00-263
2.440.00-286287.5066.800.00-223
2.820.00-12,22090.0064.950.00-16128
2.600.00-92,91492.5069.500.00-12126
2.200.00-12,34495.0071.900.00-2343
2.350.00-75297.5074.450.00-4135
1.960.00-51,315100.0076.700.00-2131
2.090.00-622102.5073.650.00-243
2.120.00-1493105.0075.250.00-233
1.900.00-2122107.5080.800.00-263
1.800.00-276110.0082.770.00-12662
1.900.00-123226112.5084.800.00-24
1.830.00-494115.0091.200.00-17
1.700.00-654117.5094.000.00-113
1.730.00-50678120.0096.450.00-15
1.640.00-6284122.5098.200.00-113
1.500.00-357,828125.0098.050.00-2234
1.500.00-16214,508127.5099.000.00-1072
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