Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
97,91+4,39 (+4,69%)
Börsenschluss: 04:00PM EST
98,80 +0,89 (+0,91%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
4. Februar 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
51.500.00-2840.000.05-0.10-66.67%2571,588
45.450.00-1150.000.13-0.09-40.91%3421,032
35.660.00-1160.000.30-0.23-43.40%3051,522
-----67.000.54-0.26-32.50%10154
48.000.00-1169.000.57-0.35-38.04%4411
23.37+1.54+7.05%-170.000.77-0.27-25.96%542525
-----71.000.50-0.45-47.37%2254
-----75.001.05-0.54-33.96%4262,129
-----76.002.68+1.27+90.07%1519
-----77.001.32-0.18-12.00%1004
-----78.001.42-0.75-34.56%2312
17.28-8.62-33.28%102580.001.60-0.90-36.00%2,543560
-----81.002.22-0.50-18.38%641
-----82.001.88-1.17-38.36%5330
-----83.002.31-1.04-31.04%16139
-----84.002.23-1.47-39.73%46136
12.90+0.15+1.18%311485.002.40-1.40-36.84%2,520436
20.260.00-3186.002.93-0.42-12.54%78123
9.09-10.39-53.34%1187.002.99-1.31-30.47%99117
11.00-8.05-42.26%2288.003.24-0.91-21.93%9093
11.70+1.20+11.43%12289.004.00-1.57-28.19%7283
10.66+1.19+12.57%41010390.003.85-2.15-35.83%1,137553
9.30-0.70-7.00%50491.003.85-2.50-39.37%5844
-----92.005.00-1.88-27.33%10818
7.83+0.23+3.03%611093.005.00-2.37-32.16%14244
7.42-0.18-2.37%1171994.005.43-2.47-31.27%17478
8.20+1.45+21.48%48019195.005.60-2.90-34.12%588391
7.81+1.04+15.36%1485096.006.27-2.83-31.10%101195
7.43+1.06+16.64%982597.007.10-2.60-26.80%6252
6.54-1.56-19.26%1675198.007.83-2.28-22.55%25165
6.28+0.73+13.15%16732699.007.87-2.68-25.40%2136
6.06+0.91+17.67%1,512833100.008.47-3.23-27.61%1481,364
5.37+0.37+7.40%91130101.0010.63-1.72-13.93%768
5.36-0.84-13.55%61106102.0011.47-0.28-2.38%759
4.62+0.17+3.82%39106103.0011.20-2.81-20.06%866
4.50+0.20+4.65%3070104.0012.90-1.30-9.15%968
4.50+0.75+20.00%689422105.0014.20+0.90+6.77%18142
4.20+0.50+13.51%3865106.0014.00-1.92-12.06%328
3.50-0.35-9.09%37103107.0015.22-0.26-1.68%638
3.15-0.65-17.11%6544108.0014.84-3.16-17.56%1577
3.20+0.10+3.23%4838109.0017.43+1.53+9.62%768
3.27+0.22+7.21%524578110.0016.78-1.72-9.30%19464
3.00-0.45-13.04%7488111.0012.520.00-125
2.53-0.27-9.64%46116112.0018.31-1.83-9.09%1521
2.79-0.11-3.79%20166113.0020.52-1.68-7.57%340
2.29-0.51-18.21%969114.0021.450.00-882
2.41-0.32-11.72%320488115.0021.00-3.35-13.76%64173
2.10-0.32-13.22%2497116.0023.00+1.11+5.07%136
2.06-0.50-19.53%5264117.0022.000.00-136
1.99-0.23-10.36%652118.0023.50+10.30+78.03%125
1.97-0.14-6.64%1538119.0025.78+5.48+27.00%5959
2.07+0.07+3.50%834687120.0025.00-0.70-2.72%197163
1.63-0.26-13.76%345121.0023.750.00-1228
1.850.00-24275122.0022.480.00-3530
1.72-0.82-32.28%1139123.0028.28-2.64-8.54%123
1.45-0.75-34.09%1942124.0030.07+1.87+6.63%112
1.60-0.15-8.57%157311125.0033.50+9.68+40.64%212
1.60-0.01-0.62%2386126.0032.85+14.15+75.67%48
1.40-0.60-30.00%2248127.0033.80+12.17+56.26%223
1.26-0.42-25.00%748128.0014.850.00-3341
1.34-0.60-30.93%1032129.0034.75+9.14+35.69%110
1.31-0.18-12.08%367374130.0036.43+11.36+45.31%964
1.16-0.62-34.83%8511131.0042.80+23.43+120.96%1271
1.28-0.34-20.99%1324132.0039.240.00-1236
1.49-0.11-6.88%832133.0039.23+17.38+79.54%112
1.07-0.54-33.54%1840134.0040.92+2.42+6.29%121
1.14-0.26-18.57%181371135.0043.000.00-175
1.15-0.20-14.81%1287136.0031.490.00-119
1.09-0.49-31.01%1219137.0042.16+7.86+22.92%145
1.04-0.21-16.80%5394138.0024.430.00-1044
0.98-0.85-46.45%1821139.0049.45+13.17+36.30%27
1.09-0.06-5.22%381393140.0045.30-2.17-4.57%1730
1.00-0.26-20.63%139141.0031.580.00-211
0.99-0.16-13.91%1621142.0033.300.00-12
0.87-0.38-30.40%514143.0050.370.00-12
0.83-0.23-21.70%628144.0052.00+8.33+19.07%19
0.91-0.13-12.50%143276145.0039.200.00-346
0.89-0.26-22.61%1347146.0048.500.00--2
0.90-0.10-10.00%68112147.0054.180.00-251
0.85-0.19-18.27%9631,057150.0057.20+12.20+27.11%893
0.76-0.17-18.28%119324155.0060.45+10.45+20.90%422
0.66-0.16-19.51%482320160.0055.000.00-1829
0.63-0.09-12.50%42251165.0071.65+9.13+14.60%33
0.56-0.21-27.27%65201170.0056.080.00-141
0.53-0.15-22.06%35488175.0081.670.00-417
0.55+0.05+10.00%96556180.0084.35-1.03-1.21%532
0.53-0.04-7.02%37245185.0089.48+17.13+23.68%94
0.44-0.08-15.38%78372190.0096.60+1.25+1.31%17815
0.40-0.10-20.00%37194195.00102.05-0.50-0.49%722
0.40-0.06-13.04%1,2202,168200.0090.890.00-418
0.36-0.09-20.00%30108205.00102.900.00-116
0.35-0.09-20.45%49185210.00115.190.00-18
0.34-0.05-12.82%20111215.00120.30-6.65-5.24%2413
0.27-0.10-27.03%58330220.00124.47+1.27+1.03%114
0.27-0.11-28.95%45193225.00111.550.00-12
0.23-0.12-34.29%41178230.00116.450.00-23
0.27-0.89-76.72%441235.00-----
0.23-0.09-28.12%2076240.00139.070.00-13
0.26-0.04-13.33%517245.00-----
0.20-0.06-23.08%388695250.00139.190.00--5
0.19-0.07-26.92%5103255.00-----
0.20-0.05-20.00%44117260.00-----
0.21-0.01-4.55%405163270.00-----
0.15-0.05-25.00%18154280.00-----
0.13-0.06-31.58%248200290.00-----
0.13-0.05-27.78%173688300.00147.100.00-11
0.12-0.04-25.00%51677310.00-----
0.11-0.04-26.67%2,7983,302320.00222.870.00-33