Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.677,39 +168,02 (+0,66%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.30 | 0.00 | - | - | 0 | 5.00 | - | - | - | - | - |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 1 | 158 |
| - | - | - | - | - | 9.00 | 0.01 | 0.00 | - | 73 | 234 |
| 12.30 | -0.45 | -3.53% | 2 | 20 | 10.00 | 0.01 | 0.00 | - | 34 | 917 |
| - | - | - | - | - | 11.00 | 0.03 | 0.00 | - | 15 | 140 |
| - | - | - | - | - | 12.00 | 0.02 | 0.00 | - | 17 | 261 |
| 9.99 | 0.00 | - | 1 | 9 | 12.50 | 0.02 | -0.02 | -50.00% | 7 | 280 |
| - | - | - | - | - | 13.00 | 0.03 | 0.00 | - | 35 | 398 |
| 11.40 | 0.00 | - | 14 | 1 | 13.50 | 0.02 | -0.01 | -33.33% | 238 | 210 |
| 8.91 | -1.49 | -14.33% | 3 | 8 | 14.00 | 0.03 | -0.01 | -25.00% | 67 | 810 |
| 8.83 | 0.00 | - | 3 | 2 | 14.50 | 0.02 | -0.03 | -60.00% | 169 | 466 |
| 8.80 | -0.10 | -1.12% | 3 | 22 | 15.00 | 0.04 | -0.02 | -33.33% | 551 | 1,434 |
| 6.72 | -0.24 | -3.45% | 2 | 39 | 15.50 | 0.04 | -0.03 | -42.86% | 45 | 358 |
| 7.70 | +1.21 | +18.64% | 7 | 181 | 16.00 | 0.04 | -0.02 | -33.33% | 74 | 688 |
| 6.69 | 0.00 | - | 6 | 78 | 16.50 | 0.05 | -0.04 | -44.44% | 177 | 1,287 |
| 6.80 | +1.20 | +21.43% | 17 | 414 | 17.00 | 0.06 | -0.04 | -40.00% | 261 | 1,277 |
| 6.25 | +1.25 | +25.00% | 30 | 565 | 17.50 | 0.07 | -0.05 | -41.67% | 226 | 614 |
| 5.70 | +1.50 | +35.71% | 201 | 580 | 18.00 | 0.08 | -0.08 | -50.00% | 1,494 | 1,830 |
| 5.25 | +1.15 | +28.05% | 125 | 603 | 18.50 | 0.09 | -0.11 | -55.00% | 366 | 615 |
| 4.87 | +1.19 | +32.34% | 41 | 1,235 | 19.00 | 0.12 | -0.14 | -53.85% | 643 | 1,639 |
| 4.29 | +1.19 | +38.39% | 48 | 401 | 19.50 | 0.16 | -0.20 | -55.56% | 563 | 659 |
| 3.95 | +0.98 | +33.00% | 1,183 | 2,399 | 20.00 | 0.20 | -0.26 | -56.52% | 4,176 | 10,460 |
| 3.43 | +0.94 | +37.75% | 56 | 268 | 20.50 | 0.26 | -0.33 | -55.93% | 696 | 591 |
| 3.15 | +1.05 | +50.00% | 154 | 554 | 21.00 | 0.34 | -0.41 | -54.67% | 1,869 | 764 |
| 2.79 | +0.99 | +55.00% | 244 | 433 | 21.50 | 0.46 | -0.52 | -53.06% | 2,959 | 569 |
| 2.30 | +0.69 | +42.86% | 871 | 1,031 | 22.00 | 0.62 | -0.58 | -48.33% | 7,676 | 1,466 |
| 2.02 | +0.61 | +43.26% | 1,508 | 562 | 22.50 | 0.75 | -0.73 | -49.32% | 6,502 | 740 |
| 1.75 | +0.53 | +43.44% | 2,511 | 1,221 | 23.00 | 0.97 | -0.81 | -45.51% | 5,482 | 1,532 |
| 1.43 | +0.40 | +38.83% | 2,349 | 568 | 23.50 | 1.22 | -0.97 | -44.29% | 1,072 | 599 |
| 1.25 | +0.32 | +34.41% | 3,517 | 1,897 | 24.00 | 1.49 | -0.99 | -39.92% | 2,628 | 2,355 |
| 1.08 | +0.31 | +40.26% | 1,458 | 805 | 24.50 | - | - | - | - | - |
| 0.92 | +0.21 | +29.58% | 9,172 | 4,854 | 25.00 | 2.22 | -1.08 | -32.73% | 219 | 763 |
| 0.80 | +0.18 | +29.03% | 683 | 493 | 25.50 | - | - | - | - | - |
| 0.70 | +0.13 | +22.81% | 2,509 | 1,618 | 26.00 | 3.15 | -1.05 | -25.00% | 19 | 375 |
| 0.60 | +0.10 | +20.00% | 393 | 531 | 26.50 | 3.65 | -1.02 | -21.84% | 26 | 86 |
| 0.53 | +0.07 | +15.22% | 1,368 | 1,573 | 27.00 | 4.00 | -1.15 | -22.33% | 77 | 398 |
| 0.43 | +0.06 | +16.22% | 1,023 | 2,027 | 28.00 | 4.70 | +0.10 | +2.17% | 16 | 118 |
| 0.33 | +0.01 | +3.13% | 1,047 | 781 | 29.00 | - | - | - | - | - |
| 0.29 | +0.02 | +7.41% | 8,755 | 7,364 | 30.00 | 6.60 | -1.19 | -15.28% | 11 | 41 |
| 0.25 | +0.03 | +13.64% | 494 | 720 | 31.00 | 7.85 | -0.90 | -10.29% | 2 | 5 |
| 0.22 | +0.01 | +4.76% | 652 | 716 | 32.00 | 8.70 | -1.27 | -12.74% | 2 | 15 |
| 0.20 | +0.03 | +17.65% | 311 | 523 | 33.00 | 9.72 | -1.18 | -10.83% | 1 | 11 |
| 0.18 | +0.03 | +20.00% | 161 | 791 | 34.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 4,437 | 9,268 | 35.00 | - | - | - | - | - |
