Deutsche Märkte schließen in 4 Stunden 45 Minuten

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,42+1,12 (+0,92%)
Börsenschluss: 04:00PM EDT
122,80 -0,62 (-0,50%)
Vorbörslich: 06:26AM EDT
In the money
Anzeigen:ListeStellage
Calls
8. Juli 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
108.370.00-2020.000.030.00-20
-----30.000.020.00-120
-----40.000.020.00-200
76.770.00-1050.000.050.00-430
71.800.00-1055.000.060.00-10
73.540.00--060.000.060.00-450
68.640.00--065.000.120.00-950
49.100.00-6070.000.120.00-960
44.510.00-6075.000.130.00-110
55.770.00-1080.000.250.00-1250
-----83.000.240.00-10
56.370.00--085.000.240.00-110
-----89.000.560.00-30
52.390.00-1090.000.260.00-910
-----91.000.290.00-30
-----92.000.650.00-20
-----93.000.600.00-20
-----94.000.550.00--0
29.670.00-1095.000.330.00-1270
-----96.001.010.00-40
-----97.000.410.00-30
-----98.000.430.00-20
-----99.000.450.00-640
22.750.00-2500100.000.450.00-2440
-----101.000.480.00-190
-----102.000.740.00-260
-----103.000.860.00-10
-----104.000.740.00-50
18.450.00-40105.000.640.00-1030
-----106.000.890.00-120
-----107.000.870.00-500
-----108.000.850.00-1270
-----109.001.110.00-100
13.750.00-90110.001.120.00-5480
11.500.00-80111.001.140.00-200
12.800.00-30112.001.440.00-150
10.350.00--0113.001.690.00-790
9.200.00-10114.001.710.00-260
9.000.00-270115.001.850.00-2810
7.670.00-10116.002.280.00-50
8.400.00-500117.002.710.00-120
9.700.00-10118.002.600.00-570
6.810.00-70119.003.280.00-460
6.690.00-3150120.003.400.00-3730
6.350.00-600121.004.400.00-370
6.000.00-840122.004.100.00-850
5.000.00-690123.005.020.00-760
4.800.00-1410124.006.200.00-210
4.250.00-8250125.006.000.00-740
3.800.00-990126.006.200.00-110
3.200.00-570127.008.560.00-40
3.080.00-350128.007.970.00-360
2.560.00-500129.0010.550.00-80
2.900.00-7800130.009.000.00-680
2.270.00-370131.0012.850.00-30
2.200.00-690132.0012.250.00-10
1.780.00-500133.0012.410.00-10
1.950.00-980134.0012.550.00-160
1.550.00-8700135.0013.250.00-310
1.500.00-190136.0015.230.00-40
1.490.00-650137.0020.100.00-10
1.260.00-90138.0018.000.00-120
1.150.00-200139.0018.620.00-10
1.050.00-5950140.0018.820.00-90
1.140.00-70141.0019.600.00-50
0.910.00-240142.0016.800.00-40
0.930.00-1180143.0023.790.00-10
0.780.00-370144.0022.850.00-10
0.810.00-4120145.0025.970.00-10
0.850.00-200146.0026.720.00-20
0.610.00-60147.00-----
0.840.00-50148.0028.600.00-30
0.670.00-70149.0029.880.00-10
0.650.00-1,1990150.0027.850.00-80
0.600.00-110152.5030.100.00-10
0.550.00-1320155.0035.300.00-40
0.870.00-70157.50-----
0.500.00-910160.0039.500.00-20
0.470.00-210162.5033.950.00--0
0.450.00-1600165.0044.420.00-50
0.400.00-140167.50-----
0.410.00-950170.0048.000.00-360
0.360.00-10172.50-----
0.320.00-170175.0053.960.00-10
0.350.00-50177.50-----
0.340.00-1230180.0059.690.00-70
0.390.00-20182.50-----
0.290.00-160185.0061.080.00-10
0.270.00-100190.0069.880.00-50
0.260.00-70195.0068.120.00-40
0.250.00-3480200.0080.130.00-40
0.250.00-20205.0078.530.00-10
0.200.00-150210.0089.820.00-20
0.350.00-10215.0094.500.00-10
0.190.00-220220.0097.370.00-40
0.160.00-90225.0094.620.00-10
0.190.00-90230.00110.280.00-60
0.180.00-50235.00110.350.00-40
0.170.00-20240.00117.540.00-20
0.140.00-150245.00120.700.00--0
0.130.00-2230250.00119.380.00-10
0.490.00-20255.00134.950.00-60
0.120.00-20260.00135.000.00-40
0.110.00-50265.00139.750.00--0
0.110.00-210270.00149.080.00-20
0.210.00-50275.00149.800.00--0
0.250.00-10280.00154.550.00--0
0.140.00-30285.00159.900.00--0
0.090.00-1160290.00164.800.00--0
0.090.00-1830295.00169.650.00--0