香港股市 已收市

GameStop Corp. (GME)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
20.83-0.08 (-0.38%)
收市:04:00PM EDT
20.89 +0.06 (+0.29%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年10月18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
GME241018C000030002024-10-11 3:48PM EDT3.0017.7017.7018.15-0.20-1.12%1452759.38%
GME241018C000040002024-10-02 9:58AM EDT4.0018.0516.7017.200.00-19671.88%
GME241018C000050002024-10-03 3:55PM EDT5.0016.0015.7016.20-0.72-4.31%439582.81%
GME241018C000060002024-06-07 2:54PM EDT6.0022.5017.8519.000.00-1221,723.44%
GME241018C000070002024-10-11 12:05PM EDT7.0014.0013.5514.20-1.28-8.38%515381.25%
GME241018C000080002024-09-20 3:29PM EDT8.0013.8012.7013.200.00-18400.78%
GME241018C000090002024-10-02 9:43AM EDT9.0011.6811.5512.20-1.24-9.60%147300.00%
GME241018C000100002024-10-11 9:37AM EDT10.0010.6510.5011.20+0.29+2.80%3537234.38%
GME241018C000110002024-10-11 2:09PM EDT11.0010.008.2510.20-0.01-0.10%2212365.63%
GME241018C000120002024-10-11 3:45PM EDT12.009.008.559.20+0.48+5.63%21,742206.25%
GME241018C000130002024-10-11 3:48PM EDT13.007.927.708.000.00-114,655157.81%
GME241018C000140002024-10-11 3:52PM EDT14.006.975.257.10+0.08+1.16%4461228.91%
GME241018C000150002024-10-11 12:35PM EDT15.005.955.756.15+0.11+1.88%5093,136160.16%
GME241018C000155002024-10-07 9:47AM EDT15.505.953.755.750.00-11210.16%
GME241018C000160002024-10-10 11:04AM EDT16.004.984.555.25+0.28+5.96%3581119.14%
GME241018C000165002024-10-04 11:33AM EDT16.505.204.104.750.00-10151115.23%
GME241018C000170002024-10-11 3:38PM EDT17.003.992.864.00-0.01-0.25%5683120.70%
GME241018C000175002024-10-11 11:26AM EDT17.503.363.253.75-1.17-25.83%112107.81%
GME241018C000180002024-10-11 3:58PM EDT18.002.922.522.94+0.06+2.10%3071,38483.59%
GME241018C000190002024-10-11 3:53PM EDT19.001.981.611.99-0.07-3.41%1214,89267.58%
GME241018C000195002024-10-11 3:27PM EDT19.501.621.251.77+0.10+6.58%152357.03%
GME241018C000200002024-10-11 3:59PM EDT20.000.980.881.01-0.22-18.33%3,96115,27843.16%
GME241018C000205002024-10-11 3:59PM EDT20.500.690.530.73-0.18-20.69%5022,37548.05%
GME241018C000210002024-10-11 3:59PM EDT21.000.480.460.51-0.22-31.43%4,5486,37751.17%
GME241018C000215002024-10-11 3:59PM EDT21.500.350.330.35-0.20-36.36%2,5671,10452.93%
GME241018C000220002024-10-11 3:59PM EDT22.000.270.260.28-0.16-37.21%5,37112,78859.77%
GME241018C000225002024-10-11 3:59PM EDT22.500.220.220.23-0.13-37.14%1,8901,38366.60%
GME241018C000230002024-10-11 3:59PM EDT23.000.200.190.20-0.10-33.33%3,3496,59473.44%
GME241018C000235002024-10-11 3:58PM EDT23.500.170.170.18-0.08-32.00%1,1261,08780.47%
GME241018C000240002024-10-11 3:55PM EDT24.000.160.150.17-0.09-36.00%2,9906,97287.11%
GME241018C000245002024-10-11 3:59PM EDT24.500.150.150.16-0.05-25.00%37661894.92%
GME241018C000250002024-10-11 3:59PM EDT25.000.150.140.15-0.05-25.00%4,56225,795101.17%
GME241018C000255002024-10-11 3:48PM EDT25.500.130.130.15-0.07-35.00%85236108.20%
GME241018C000260002024-10-11 3:57PM EDT26.000.120.120.14-0.06-33.33%9694,394113.28%
GME241018C000270002024-10-11 3:57PM EDT27.000.130.110.13-0.03-18.75%6533,472125.00%
GME241018C000280002024-10-11 3:58PM EDT28.000.120.100.12-0.03-20.00%3272,079135.16%
GME241018C000290002024-10-11 3:51PM EDT29.000.100.100.11-0.04-28.57%701,122146.09%
GME241018C000300002024-10-11 3:59PM EDT30.000.100.100.11-0.03-23.08%2,42025,369157.03%
GME241018C000310002024-10-11 3:53PM EDT31.000.100.090.10-0.03-23.08%445757164.84%
GME241018C000320002024-10-11 3:57PM EDT32.000.100.080.10-0.01-9.09%4111,328173.44%
GME241018C000330002024-10-11 3:58PM EDT33.000.080.080.10-0.03-27.27%301,183182.81%
GME241018C000340002024-10-11 3:45PM EDT34.000.080.070.09-0.02-20.00%114522188.28%
GME241018C000350002024-10-11 3:37PM EDT35.000.080.070.09-0.02-20.00%2546,623196.88%
GME241018C000360002024-10-11 2:32PM EDT36.000.070.060.08-0.02-22.22%1323200.78%
GME241018C000370002024-10-11 1:54PM EDT37.000.080.050.09-0.01-11.11%1627208.59%
GME241018C000380002024-10-11 3:54PM EDT38.000.070.050.08-0.02-22.22%412,138214.06%
GME241018C000390002024-10-11 10:43AM EDT39.000.040.040.07-0.03-42.86%1933215.63%
GME241018C000400002024-10-11 3:58PM EDT40.000.060.050.06-0.01-14.29%1,17613,073223.44%
GME241018C000410002024-10-11 2:54PM EDT41.000.060.050.06-0.02-25.00%1440229.69%
GME241018C000420002024-10-11 3:22PM EDT42.000.040.040.07-0.06-60.00%3523235.94%
GME241018C000430002024-10-11 1:37PM EDT43.000.060.040.06-0.06-50.00%5412239.06%
GME241018C000440002024-10-11 3:43PM EDT44.000.070.040.25-0.10-58.82%8145289.84%
GME241018C000450002024-10-11 3:58PM EDT45.000.040.040.06-0.01-20.00%1754,895251.56%
GME241018C000460002024-10-11 9:46AM EDT46.000.100.020.07+0.05+100.00%1177253.13%
GME241018C000470002024-10-11 9:45AM EDT47.000.100.010.07+0.06+150.00%1216256.25%
GME241018C000480002024-10-11 3:48PM EDT48.000.040.030.08-0.04-50.00%8217271.88%
GME241018C000490002024-10-11 11:52AM EDT49.000.040.010.080.00-1641270.31%
GME241018C000500002024-10-11 3:59PM EDT50.000.030.030.04-0.02-40.00%1,5078,055267.19%
GME241018C000550002024-10-11 3:55PM EDT55.000.030.030.04-0.02-40.00%1874,289290.63%
GME241018C000600002024-10-11 3:46PM EDT60.000.030.010.03-0.01-25.00%26510,387293.75%
GME241018C000650002024-10-11 2:16PM EDT65.000.030.020.030.00-1442,582318.75%
GME241018C000700002024-10-11 3:01PM EDT70.000.030.020.03+0.01+50.00%1382,354335.94%
GME241018C000750002024-10-11 2:13PM EDT75.000.020.010.03-0.02-50.00%202,093343.75%
GME241018C000800002024-10-11 3:58PM EDT80.000.020.010.02+0.01+100.00%2551,328350.00%
GME241018C000850002024-10-10 1:18PM EDT85.000.010.010.040.00-3331381.25%
GME241018C000900002024-10-11 2:56PM EDT90.000.010.010.03-0.02-66.67%105,392384.38%
GME241018C000950002024-10-11 12:03PM EDT95.000.010.010.020.00-2703384.38%
GME241018C001000002024-10-11 3:47PM EDT100.000.020.010.020.00-26613,333393.75%
GME241018C001050002024-10-07 2:59PM EDT105.000.020.000.030.00-17203406.25%
GME241018C001100002024-10-11 3:44PM EDT110.000.010.000.02-0.02-66.67%94,357400.00%
GME241018C001150002024-10-10 11:42AM EDT115.000.020.000.020.00-12383412.50%
GME241018C001200002024-10-11 1:52PM EDT120.000.020.000.020.00-2214,198418.75%
GME241018C001250002024-10-11 3:58PM EDT125.000.010.000.01-0.01-50.00%1,62668,388400.00%
認沽盤範圍2024年10月18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
GME241018P000030002024-10-11 3:34PM EDT3.000.010.000.010.00-51,178512.50%
GME241018P000040002024-10-11 3:34PM EDT4.000.010.000.010.00-4270437.50%
GME241018P000050002024-09-11 10:35AM EDT5.000.010.000.010.00-41,059375.00%
GME241018P000060002024-09-05 9:30AM EDT6.000.010.000.010.00-202,980325.00%
GME241018P000070002024-09-23 11:43AM EDT7.000.010.000.010.00-242,842287.50%
GME241018P000080002024-09-27 3:31PM EDT8.000.010.000.010.00-1011,958256.25%
GME241018P000090002024-09-27 3:31PM EDT9.000.010.000.010.00-11,903225.00%
GME241018P000100002024-10-08 9:40AM EDT10.000.010.000.010.00-511,983200.00%
GME241018P000110002024-09-30 10:10AM EDT11.000.010.000.010.00-2252,832175.00%
GME241018P000120002024-10-03 12:35PM EDT12.000.010.000.010.00-191,141150.00%
GME241018P000130002024-10-08 2:00PM EDT13.000.010.000.010.00-55,542131.25%
GME241018P000140002024-10-11 2:28PM EDT14.000.010.000.01-0.01-50.00%82,554112.50%
GME241018P000150002024-10-11 3:40PM EDT15.000.010.010.020.00-6912,730109.38%
GME241018P000155002024-10-10 9:55AM EDT15.500.010.010.140.00-3234132.81%
GME241018P000160002024-10-11 3:51PM EDT16.000.020.020.03+0.01+100.00%2915,89098.44%
GME241018P000165002024-10-11 10:03AM EDT16.500.010.000.11-0.01-50.00%28102.34%
GME241018P000170002024-10-11 3:25PM EDT17.000.020.030.040.00-1391,70683.59%
GME241018P000175002024-10-11 9:40AM EDT17.500.040.030.04+0.02+100.00%92173.44%
GME241018P000180002024-10-11 3:46PM EDT18.000.040.030.04-0.01-20.00%4385,83464.06%
GME241018P000185002024-10-11 3:38PM EDT18.500.040.030.04-0.01-20.00%829153.91%
GME241018P000190002024-10-11 3:58PM EDT19.000.040.040.05-0.05-55.56%4273,80348.05%
GME241018P000195002024-10-11 3:59PM EDT19.500.080.080.12-0.10-55.56%34254049.02%
GME241018P000200002024-10-11 3:59PM EDT20.000.170.170.20-0.11-39.29%1,47512,23345.31%
GME241018P000205002024-10-11 3:59PM EDT20.500.360.300.47-0.12-25.00%75879354.49%
GME241018P000210002024-10-11 3:59PM EDT21.000.640.600.66-0.09-12.33%2,4614,44049.41%
GME241018P000215002024-10-11 3:51PM EDT21.500.960.911.14-0.18-15.79%56248054.30%
GME241018P000220002024-10-11 3:59PM EDT22.001.411.311.55-0.07-4.73%5054,72858.59%
GME241018P000225002024-10-11 3:52PM EDT22.501.841.762.23-0.21-10.24%20014677.93%
GME241018P000230002024-10-11 3:54PM EDT23.002.302.182.72-0.14-5.74%12793984.18%
GME241018P000235002024-10-11 3:02PM EDT23.502.802.652.95-0.16-5.41%19514673.44%
GME241018P000240002024-10-11 2:34PM EDT24.003.253.153.40-0.12-3.56%1171,24877.73%
GME241018P000245002024-10-11 2:16PM EDT24.503.693.503.95-0.28-7.05%192273.83%
GME241018P000250002024-10-11 3:54PM EDT25.004.214.104.40-0.04-0.94%1051,58587.50%
GME241018P000260002024-10-11 3:51PM EDT26.005.235.206.85-0.09-1.69%229638209.18%
GME241018P000270002024-10-11 12:32PM EDT27.005.855.956.55-0.67-10.28%2145114.45%
GME241018P000280002024-10-11 9:30AM EDT28.007.156.957.40-0.23-3.12%717484.38%
GME241018P000290002024-10-10 10:10AM EDT29.008.467.908.400.00-2155174.22%
GME241018P000300002024-10-11 12:35PM EDT30.009.078.909.40-0.20-2.16%6893186.72%
GME241018P000310002024-10-11 12:55PM EDT31.0010.1110.0010.60+0.55+5.75%1048175.00%
GME241018P000320002024-10-11 10:03AM EDT32.0011.3510.9012.85+0.63+5.88%138284.77%
GME241018P000330002024-10-01 3:26PM EDT33.0011.4311.9012.400.00-242220.70%
GME241018P000340002024-10-02 3:06PM EDT34.0012.7512.9013.400.00-158231.25%
GME241018P000350002024-10-11 12:55PM EDT35.0014.0913.9014.50-0.12-0.84%11163170.31%
GME241018P000360002024-10-11 9:32AM EDT36.0015.3014.8515.50-0.13-0.84%235143.75%
GME241018P000370002024-10-11 3:29PM EDT37.0016.0715.8516.40+0.34+2.16%116259.38%
GME241018P000380002024-08-29 9:49AM EDT38.0017.1014.2016.300.00-5130.00%
GME241018P000390002024-10-09 1:56PM EDT39.0018.4917.8518.350.00-1138263.67%
GME241018P000400002024-10-09 11:46AM EDT40.0019.4518.8519.500.00-3534168.75%
GME241018P000410002024-09-17 10:31AM EDT41.0020.7919.8521.800.00-220372.85%
GME241018P000420002024-09-30 2:09PM EDT42.0019.0020.8521.350.00-124286.72%
GME241018P000430002024-08-02 12:16PM EDT43.0022.5020.2021.000.00-6100.00%
GME241018P000440002024-09-03 3:19PM EDT44.0021.7021.6024.050.00-16430.86%
GME241018P000450002024-10-07 10:27AM EDT45.0024.0023.8525.800.00-439405.86%
GME241018P000460002024-09-20 9:30AM EDT46.0026.4624.8025.450.00-111341.80%
GME241018P000470002024-09-13 9:47AM EDT47.0026.7825.8026.450.00-17348.44%
GME241018P000480002024-08-05 10:49AM EDT48.0028.7026.0526.500.00-5200.00%
GME241018P000490002024-08-28 10:45AM EDT49.0028.5025.6028.100.00-1220.00%
GME241018P000500002024-10-09 12:59PM EDT50.0029.3128.8029.450.00-1274367.97%
GME241018P000550002024-10-04 9:32AM EDT55.0033.5533.8034.450.00-113396.88%
GME241018P000600002024-09-11 2:58PM EDT60.0040.6038.8039.450.00-111422.66%
GME241018P000650002024-07-22 2:42PM EDT65.0040.7042.3043.200.00-110.00%
GME241018P000700002024-09-20 2:40PM EDT70.0048.5248.8049.450.00-450467.19%
GME241018P000750002024-08-02 9:36AM EDT75.0054.7551.6052.500.00-120.00%
GME241018P000800002024-09-27 9:30AM EDT80.0057.5758.8059.450.00-10504.30%
GME241018P000850002024-06-10 12:54PM EDT85.0064.2559.7061.150.00--10.00%
GME241018P000900002024-06-12 12:00PM EDT90.0065.6063.6065.700.00-470.00%
GME241018P000950002024-06-13 9:55AM EDT95.0072.0068.5570.600.00-2490.00%
GME241018P001000002024-09-23 9:43AM EDT100.0078.4278.8079.450.00-10564.45%
GME241018P001050002024-06-13 10:28AM EDT105.0081.4078.4080.500.00-110570.00%
GME241018P001100002024-06-07 1:30PM EDT110.0084.3085.8586.900.00-20370.00%
GME241018P001150002024-06-10 2:25PM EDT115.0093.4589.3090.750.00-870.00%
GME241018P001200002024-08-02 12:49PM EDT120.0098.7596.4097.250.00-300.00%
GME241018P001250002024-09-30 10:44AM EDT125.00102.10103.80104.450.00-20622.66%