Deutsche Märkte schließen in 4 Stunden 16 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
23,14+0,93 (+4,19%)
Börsenschluss: 04:00PM EDT
21,92 -1,22 (-5,27%)
Vorbörslich: 07:14AM EDT
In the money
Anzeigen:ListeStellage
Calls
31. Mai 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
20.800.00-192.500.010.00-23533
-----5.000.010.00-991,431
14.350.00-556.000.010.00-48493
15.400.00-446.500.010.00-36174
14.550.00-1217.000.010.00-15190
26.600.00-1057.500.020.00-398
4.130.00-118.000.020.00-185941
12.850.00-148.500.030.00-14136
10.000.00-239.000.050.00-52473
-----9.500.040.00-1413,852
11.300.00-16110.000.040.00-2,6986,294
10.000.00-626610.500.090.00-124539
10.600.00-257111.000.090.00-1,0651,522
9.800.00-1211211.500.100.00-328369
8.200.00-2453512.000.120.00-7973,954
7.340.00-117112.500.180.00-251984
6.800.00-265913.000.180.00-5911,247
6.610.00-623413.500.230.00-57454
9.270.00-1963814.000.250.00-866952
7.050.00-1540814.500.360.00-188448
7.290.00-2172,30515.000.480.00-2,9713,766
6.750.00-2298815.500.760.00-294290
6.700.00-1041,02816.000.650.00-391801
7.040.00-40255516.501.100.00-261307
5.830.00-18823017.001.020.00-600680
4.110.00-8122917.501.350.00-128335
6.900.00-9266718.001.540.00-7641,078
6.560.00-22612418.501.910.00-334237
6.300.00-15340919.002.100.00-852959
5.500.00-27611619.502.390.00-464239
5.650.00-4,3273,14620.002.590.00-1,9793,507
5.300.00-50426520.503.100.00-318268
5.400.00-51968721.003.250.00-379776
5.100.00-34626321.503.420.00-169183
5.160.00-1,0731,30222.003.950.00-1,2101,231
4.890.00-43822922.504.380.00-46261
5.050.00-69133523.004.670.00-361132
4.900.00-34028424.005.600.00-70435
4.400.00-4,0544,12025.006.190.00-101922
4.000.00-35939726.006.820.00-6268
4.350.00-26538827.007.990.00-96980
3.900.00-18428428.008.500.00-44814
3.550.00-20234229.009.500.00-29214
3.500.00-2,2753,47830.0010.160.00-179915
3.300.00-1141,05931.0012.200.00-39112
3.000.00-17378732.0013.270.00-3282
2.630.00-8681,01633.0014.750.00-1886
2.800.00-3402,09334.0014.130.00-47168
1.270.00-11916734.5015.860.00-112
2.900.00-8822,47435.0015.160.00-11223
2.500.00-458035.5015.720.00-116
2.140.00-9013136.0016.480.00-331
2.600.00-267436.5017.000.00-17
1.800.00-7040537.0017.390.00-345
2.300.00-246637.5017.150.00-222
2.380.00-3424238.0018.280.00-1321
2.320.00-368138.5018.290.00-420
2.400.00-8714539.0019.500.00-124
0.990.00-138439.5020.600.00-110
2.330.00-1,6672,46040.0019.350.00-301,515
2.200.00-6017941.0020.790.00-323
2.000.00-4212942.0023.040.00-1128
1.040.00-1587643.0022.600.00-121
2.090.00-3026444.0024.670.00-16
1.950.00-49966845.0025.500.00-280
1.790.00-459646.0027.200.00-318
1.710.00-3810647.0027.480.00-130
1.660.00-5422048.0026.750.00-136
1.520.00-1618449.0029.900.00-137
1.650.00-1,3343,11650.0029.760.00-1569
1.140.00-13934351.0030.050.00-27
1.300.00-5412252.0030.500.00-523
1.420.00-15186153.0032.500.00-223
1.140.00-9117554.0034.370.00-218
1.400.00-1941,26155.0034.700.00-114
1.000.00-217956.0025.770.00--1
1.500.00-17975757.0036.720.00-6582
0.990.00-1144458.0037.900.00-11
0.990.00-107359.00-----
1.250.00-1,2111,15860.0041.050.00-23
0.990.00-61361.0041.220.00-11
0.990.00-77462.00-----
0.990.00-74963.00-----
1.330.00-104164.00-----
1.520.00-7520565.00-----
0.900.00-53266.00-----
0.490.00-3114367.00-----
0.480.00-2012768.00-----
1.180.00-157469.00-----
0.540.00-4971,02270.0040.000.00--1
0.490.00-32571.00-----
0.450.00-42072.00-----
0.820.00-172773.00-----
0.500.00-283274.00-----
0.550.00-15829075.00-----
0.790.00-33739480.0060.500.00-44
0.400.00-25985.0056.750.00--1
0.710.00-4515290.00-----
0.310.00-118395.00-----
0.600.00-1,1941,907100.0070.000.00--1
0.400.00-50105105.00-----
0.320.00-2246110.00-----
0.430.00-1247115.00-----
0.330.00-71382120.00-----
0.440.00-211770125.0089.350.00--1
0.370.00-3,9735,292128.00108.110.00-23