香港股市 將在 38 分鐘 開市

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
10.30-0.07 (-0.68%)
收市:04:00PM EDT
10.35 +0.05 (+0.49%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GME240419C000030002024-04-15 9:34AM EDT3.007.807.107.850.00-141,203.13%
GME240419C000040002023-11-08 11:45AM EDT4.009.5111.1511.950.00--10.00%
GME240419C000050002024-03-14 3:47PM EDT5.009.585.406.300.00-111,084.38%
GME240419C000060002024-04-16 10:13AM EDT6.004.004.104.850.00-24589.06%
GME240419C000070002024-04-17 3:05PM EDT7.003.373.053.70-0.62-15.54%338360.94%
GME240419C000080002024-04-15 1:09PM EDT8.002.242.072.750.00-219287.50%
GME240419C000085002024-04-16 9:47AM EDT8.501.691.632.250.00-419253.91%
GME240419C000090002024-04-15 12:41PM EDT9.001.350.961.82+0.15+12.50%1102171.88%
GME240419C000095002024-04-17 3:05PM EDT9.500.870.670.99-0.17-16.35%287485.94%
GME240419C000100002024-04-17 12:54PM EDT10.000.390.370.54-0.13-25.00%19097593.36%
GME240419C000105002024-04-17 3:58PM EDT10.500.120.120.13-0.10-45.45%1,7682,35768.36%
GME240419C000110002024-04-17 3:49PM EDT11.000.060.050.06-0.02-25.00%3,2697,03587.50%
GME240419C000115002024-04-17 3:47PM EDT11.500.040.020.040.00-2,5387,442104.69%
GME240419C000120002024-04-17 3:59PM EDT12.000.020.020.03-0.02-50.00%1,3289,439129.69%
GME240419C000125002024-04-17 3:13PM EDT12.500.030.020.030.00-1613,270156.25%
GME240419C000130002024-04-17 3:59PM EDT13.000.010.010.02-0.01-50.00%8058,276162.50%
GME240419C000135002024-04-17 3:06PM EDT13.500.020.010.020.00-1501,419187.50%
GME240419C000140002024-04-17 3:55PM EDT14.000.010.010.02-0.01-50.00%2456,192206.25%
GME240419C000145002024-04-17 2:06PM EDT14.500.020.000.02+0.01+100.00%14444212.50%
GME240419C000150002024-04-17 3:44PM EDT15.000.010.010.02-0.01-50.00%13512,883243.75%
GME240419C000155002024-04-17 2:26PM EDT15.500.010.000.01-0.02-66.67%54843225.00%
GME240419C000160002024-04-17 3:52PM EDT16.000.010.000.010.00-633,169237.50%
GME240419C000165002024-04-17 12:33PM EDT16.500.010.000.010.00-38379250.00%
GME240419C000170002024-04-17 2:49PM EDT17.000.010.000.01-0.01-50.00%284,039262.50%
GME240419C000175002024-04-11 1:19PM EDT17.500.030.000.010.00-381287.50%
GME240419C000180002024-04-17 9:49AM EDT18.000.010.000.01-0.01-50.00%72,776300.00%
GME240419C000185002024-04-15 2:30PM EDT18.500.010.000.010.00-1272312.50%
GME240419C000190002024-04-17 1:08PM EDT19.000.010.000.010.00-2271,178325.00%
GME240419C000195002024-04-17 9:50AM EDT19.500.010.000.010.00-3193325.00%
GME240419C000200002024-04-17 3:39PM EDT20.000.010.000.010.00-48714,665337.50%
GME240419C000210002024-04-16 9:50AM EDT21.000.010.000.010.00-1644362.50%
GME240419C000220002024-04-16 12:35PM EDT22.000.010.000.010.00-81,008387.50%
GME240419C000230002024-04-15 3:03PM EDT23.000.030.000.01+0.02+200.00%1983400.00%
GME240419C000240002024-04-15 10:20AM EDT24.000.020.000.010.00-14877425.00%
GME240419C000250002024-04-17 12:35PM EDT25.000.010.000.010.00-277,983437.50%
GME240419C000260002024-04-09 1:23PM EDT26.000.020.000.010.00-21443450.00%
GME240419C000270002024-04-16 12:38PM EDT27.000.010.000.010.00-17379475.00%
GME240419C000280002024-04-15 9:44AM EDT28.000.010.000.010.00-5436487.50%
GME240419C000290002024-04-15 9:33AM EDT29.000.010.000.010.00-7757500.00%
GME240419C000300002024-04-17 3:38PM EDT30.000.010.000.010.00-17,968512.50%
GME240419C000310002024-04-15 11:46AM EDT31.000.010.000.010.00-55160525.00%
GME240419C000320002024-04-15 9:31AM EDT32.000.010.000.010.00-11,465550.00%
GME240419C000330002024-04-15 10:20AM EDT33.000.010.000.010.00-10326550.00%
GME240419C000340002024-04-12 9:39AM EDT34.000.010.000.010.00-2368575.00%
GME240419C000350002024-04-16 9:31AM EDT35.000.010.000.010.00-101,339575.00%
GME240419C000360002024-04-15 3:23PM EDT36.000.010.000.010.00-1327587.50%
GME240419C000370002024-04-09 12:56PM EDT37.000.010.000.010.00-20409600.00%
GME240419C000400002024-04-17 3:02PM EDT40.000.010.000.010.00-2325,146625.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GME240419P000030002024-04-12 1:16PM EDT3.000.010.000.010.00-1481650.00%
GME240419P000040002024-04-15 9:57AM EDT4.000.020.000.010.00-6098512.50%
GME240419P000050002024-04-16 9:31AM EDT5.000.010.000.010.00-10446393.75%
GME240419P000060002024-04-11 2:43PM EDT6.000.010.000.010.00-33230300.00%
GME240419P000070002024-04-15 1:07PM EDT7.000.010.000.140.00-1352356.25%
GME240419P000080002024-04-17 10:11AM EDT8.000.010.000.010.00-4644156.25%
GME240419P000085002024-04-17 3:13PM EDT8.500.010.000.010.00-39703125.00%
GME240419P000090002024-04-17 3:28PM EDT9.000.010.010.02-0.01-50.00%402,330109.38%
GME240419P000095002024-04-17 3:28PM EDT9.500.020.010.03-0.02-50.00%20588476.56%
GME240419P000100002024-04-17 3:59PM EDT10.000.070.060.07-0.02-22.22%1,22520,34158.59%
GME240419P000105002024-04-17 3:57PM EDT10.500.290.270.30-0.01-3.33%5491,53453.91%
GME240419P000110002024-04-17 3:39PM EDT11.000.700.650.75+0.02+2.94%1595,03984.38%
GME240419P000115002024-04-17 3:02PM EDT11.501.131.141.30-0.05-4.24%2212,64395.31%
GME240419P000120002024-04-17 3:10PM EDT12.001.581.611.89-0.09-5.39%2,0719,690151.56%
GME240419P000125002024-04-17 3:04PM EDT12.502.122.022.30-0.10-4.50%36877216.41%
GME240419P000130002024-04-17 3:34PM EDT13.002.662.632.80+0.02+0.76%298,329162.50%
GME240419P000135002024-04-17 3:47PM EDT13.503.082.773.40-0.20-6.10%1812,829332.81%
GME240419P000140002024-04-17 3:08PM EDT14.003.563.404.15+0.01+0.28%172,007279.69%
GME240419P000145002024-04-17 10:23AM EDT14.504.013.704.50-0.29-6.74%1376440.63%
GME240419P000150002024-04-17 3:11PM EDT15.004.604.604.85+0.05+1.10%2,5569,369262.50%
GME240419P000155002024-04-16 2:13PM EDT15.505.124.605.450.00-134465.63%
GME240419P000160002024-04-17 3:47PM EDT16.005.735.505.95+0.08+1.42%4547300.00%
GME240419P000165002024-03-28 12:05PM EDT16.504.145.606.400.00-14481.25%
GME240419P000170002024-04-16 3:50PM EDT17.007.406.256.900.00-150336502.34%
GME240419P000175002024-03-27 9:44AM EDT17.504.756.657.400.00-10521.88%
GME240419P000180002024-04-17 2:26PM EDT18.007.567.507.75-0.64-7.80%8241406.25%
GME240419P000190002024-04-16 3:50PM EDT19.009.508.158.900.00-3039576.56%
GME240419P000195002024-03-27 10:43AM EDT19.506.488.659.400.00-10593.75%
GME240419P000200002024-04-16 3:50PM EDT20.0010.409.159.900.00-3031610.16%
GME240419P000210002024-04-17 10:16AM EDT21.0010.5510.2010.90-1.40-11.72%1111640.63%
GME240419P000220002024-04-05 1:50PM EDT22.0010.7011.1511.900.00-115670.31%
GME240419P000230002024-04-17 2:26PM EDT23.0012.7511.2014.00+0.17+1.35%141,206.25%
GME240419P000240002024-03-20 11:15AM EDT24.0011.1813.1513.900.00-14723.44%
GME240419P000250002024-04-08 2:47PM EDT25.0013.9214.1514.900.00-10748.44%
GME240419P000260002024-03-21 11:33AM EDT26.0012.5415.2015.900.00-15771.88%
GME240419P000270002024-04-03 1:32PM EDT27.0015.6116.1516.900.00-21793.75%
GME240419P000290002023-11-29 12:30PM EDT29.0014.2511.5512.300.00--10.00%
GME240419P000300002024-04-03 1:57PM EDT30.0018.8319.2019.900.00-50854.69%
GME240419P000310002023-12-04 1:17PM EDT31.0015.5314.150.000.00--00.00%
GME240419P000320002024-04-01 11:06AM EDT32.0020.3221.1521.900.00-52890.63%
GME240419P000330002023-12-04 12:54PM EDT33.0017.420.000.000.00--00.00%
GME240419P000340002024-03-27 2:18PM EDT34.0021.0223.1523.900.00-166923.44%
GME240419P000350002024-04-05 1:16PM EDT35.0023.6024.1524.900.00-50940.63%
GME240419P000370002023-08-02 12:28PM EDT37.0018.0019.1020.000.00-6130.00%
GME240419P000400002024-03-15 11:24AM EDT40.0025.7028.6529.850.00-290962.50%