認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-09-06 10:25AM EDT | 3.00 | 21.19 | 20.45 | 22.30 | +1.89 | +9.79% | 2 | 47 | 258.98% |
| GME250117C00004000 | 2024-07-29 3:35PM EDT | 4.00 | 20.00 | 15.55 | 16.65 | 0.00 | - | 10 | 6 | 0.00% |
| GME250117C00005000 | 2024-09-06 3:46PM EDT | 5.00 | 19.05 | 18.65 | 19.40 | +0.05 | +0.26% | 1 | 129 | 139.84% |
| GME250117C00006000 | 2024-08-29 12:18PM EDT | 6.00 | 15.70 | 17.55 | 18.40 | 0.00 | - | 1 | 4 | 111.33% |
| GME250117C00007000 | 2024-08-01 12:48PM EDT | 7.00 | 15.00 | 15.95 | 17.15 | 0.00 | - | 1 | 64 | 129.10% |
| GME250117C00008000 | 2024-08-29 12:20PM EDT | 8.00 | 16.50 | 15.60 | 16.50 | +2.50 | +17.86% | 1 | 66 | 103.32% |
| GME250117C00009000 | 2024-07-30 3:16PM EDT | 9.00 | 14.00 | 12.35 | 13.35 | 0.00 | - | 32 | 55 | 0.00% |
| GME250117C00010000 | 2024-09-06 3:56PM EDT | 10.00 | 14.10 | 13.80 | 14.45 | +1.51 | +11.99% | 10 | 3,083 | 91.99% |
| GME250117C00011000 | 2024-09-04 1:36PM EDT | 11.00 | 12.29 | 12.80 | 13.70 | 0.00 | - | 4 | 1,079 | 92.87% |
| GME250117C00012000 | 2024-09-06 2:23PM EDT | 12.00 | 12.07 | 12.00 | 12.80 | +0.58 | +5.05% | 5 | 605 | 92.77% |
| GME250117C00013000 | 2024-09-06 1:23PM EDT | 13.00 | 11.31 | 11.05 | 11.95 | +1.59 | +16.36% | 3 | 1,698 | 88.77% |
| GME250117C00014000 | 2024-09-03 1:53PM EDT | 14.00 | 10.40 | 10.20 | 11.15 | 0.00 | - | 4 | 130 | 87.35% |
| GME250117C00015000 | 2024-09-06 3:58PM EDT | 15.00 | 10.00 | 9.75 | 10.30 | +1.80 | +21.95% | 86 | 2,625 | 90.82% |
| GME250117C00016000 | 2024-09-06 12:59PM EDT | 16.00 | 8.90 | 8.80 | 9.70 | +1.00 | +12.66% | 5 | 398 | 88.62% |
| GME250117C00017000 | 2024-09-06 3:33PM EDT | 17.00 | 8.69 | 8.35 | 9.10 | +1.02 | +13.30% | 26 | 234 | 92.33% |
| GME250117C00018000 | 2024-09-06 1:05PM EDT | 18.00 | 7.93 | 7.60 | 8.55 | +1.52 | +23.71% | 5 | 1,972 | 91.41% |
| GME250117C00019000 | 2024-09-06 1:44PM EDT | 19.00 | 7.25 | 7.25 | 8.05 | +1.24 | +20.63% | 42 | 404 | 94.78% |
| GME250117C00020000 | 2024-09-06 3:58PM EDT | 20.00 | 7.10 | 7.10 | 7.20 | +1.20 | +20.34% | 758 | 19,282 | 95.41% |
| GME250117C00021000 | 2024-09-06 3:04PM EDT | 21.00 | 6.56 | 6.40 | 6.95 | +1.25 | +23.54% | 46 | 645 | 95.75% |
| GME250117C00022000 | 2024-09-06 3:32PM EDT | 22.00 | 6.37 | 5.90 | 6.80 | +1.27 | +24.90% | 403 | 1,214 | 98.32% |
| GME250117C00023000 | 2024-09-06 3:53PM EDT | 23.00 | 6.00 | 5.90 | 6.25 | +1.00 | +20.00% | 467 | 1,924 | 101.07% |
| GME250117C00024000 | 2024-09-06 3:47PM EDT | 24.00 | 5.90 | 5.60 | 6.05 | +1.25 | +26.88% | 118 | 1,338 | 103.66% |
| GME250117C00025000 | 2024-09-06 3:59PM EDT | 25.00 | 5.45 | 5.40 | 5.60 | +0.95 | +21.11% | 993 | 7,278 | 104.35% |
| GME250117C00026000 | 2024-09-06 3:48PM EDT | 26.00 | 5.31 | 4.95 | 5.50 | +1.22 | +29.83% | 62 | 850 | 105.49% |
| GME250117C00027000 | 2024-09-06 3:32PM EDT | 27.00 | 4.95 | 4.70 | 5.45 | +1.10 | +28.57% | 42 | 724 | 108.42% |
| GME250117C00028000 | 2024-09-06 3:50PM EDT | 28.00 | 4.83 | 4.50 | 5.10 | +0.93 | +23.85% | 64 | 545 | 108.77% |
| GME250117C00029000 | 2024-09-06 11:59AM EDT | 29.00 | 3.80 | 4.35 | 4.90 | +0.45 | +13.43% | 10 | 314 | 110.52% |
| GME250117C00030000 | 2024-09-06 3:56PM EDT | 30.00 | 4.33 | 4.30 | 4.60 | +0.88 | +25.51% | 684 | 7,863 | 111.96% |
| GME250117C00031000 | 2024-09-06 3:32PM EDT | 31.00 | 4.25 | 4.00 | 4.50 | +0.87 | +25.74% | 8 | 338 | 112.72% |
| GME250117C00032000 | 2024-09-06 3:18PM EDT | 32.00 | 4.00 | 3.90 | 4.45 | +0.95 | +31.15% | 14 | 277 | 115.41% |
| GME250117C00033000 | 2024-09-06 2:28PM EDT | 33.00 | 3.65 | 3.65 | 4.25 | +0.45 | +14.06% | 68 | 460 | 115.23% |
| GME250117C00034000 | 2024-09-06 12:05PM EDT | 34.00 | 3.73 | 3.60 | 4.25 | +0.16 | +4.48% | 11 | 155 | 118.36% |
| GME250117C00035000 | 2024-09-06 3:52PM EDT | 35.00 | 3.80 | 3.25 | 4.25 | +0.80 | +26.67% | 63 | 2,487 | 118.65% |
| GME250117C00036000 | 2024-09-06 12:25PM EDT | 36.00 | 3.60 | 3.25 | 3.80 | +0.75 | +26.32% | 2 | 238 | 117.87% |
| GME250117C00037000 | 2024-09-06 12:53PM EDT | 37.00 | 3.33 | 3.25 | 3.80 | +0.73 | +28.08% | 7 | 859 | 120.95% |
| GME250117C00038000 | 2024-09-05 11:20AM EDT | 38.00 | 2.55 | 3.10 | 3.55 | 0.00 | - | 3 | 114 | 120.29% |
| GME250117C00039000 | 2024-09-06 1:40PM EDT | 39.00 | 3.20 | 3.10 | 3.55 | +0.70 | +28.00% | 1 | 38 | 123.10% |
| GME250117C00040000 | 2024-09-06 3:59PM EDT | 40.00 | 3.20 | 3.10 | 3.40 | +0.70 | +28.00% | 439 | 3,443 | 124.41% |
| GME250117C00041000 | 2024-09-06 1:28PM EDT | 41.00 | 2.95 | 2.86 | 3.50 | +0.25 | +9.26% | 17 | 110 | 125.73% |
| GME250117C00042000 | 2024-09-04 2:59PM EDT | 42.00 | 2.45 | 2.64 | 3.35 | 0.00 | - | 1 | 63 | 124.78% |
| GME250117C00043000 | 2024-09-06 2:10PM EDT | 43.00 | 2.75 | 2.64 | 3.25 | -0.19 | -6.46% | 1 | 238 | 126.22% |
| GME250117C00044000 | 2024-09-05 10:24AM EDT | 44.00 | 2.40 | 2.64 | 3.20 | 0.00 | - | 26 | 328 | 128.08% |
| GME250117C00045000 | 2024-09-06 2:20PM EDT | 45.00 | 2.80 | 2.64 | 3.15 | +0.61 | +27.85% | 32 | 790 | 129.83% |
| GME250117C00046000 | 2024-09-04 10:18AM EDT | 46.00 | 1.98 | 2.53 | 3.15 | -0.64 | -24.43% | 1 | 40 | 130.91% |
| GME250117C00047000 | 2024-09-06 12:10PM EDT | 47.00 | 2.80 | 2.53 | 3.15 | +0.40 | +16.67% | 10 | 85 | 133.01% |
| GME250117C00048000 | 2024-09-06 12:12PM EDT | 48.00 | 2.71 | 2.51 | 2.99 | +0.09 | +3.44% | 14 | 68 | 133.30% |
| GME250117C00049000 | 2024-09-06 2:26PM EDT | 49.00 | 2.55 | 2.44 | 2.87 | +0.20 | +8.51% | 10 | 99 | 133.40% |
| GME250117C00050000 | 2024-09-06 3:54PM EDT | 50.00 | 2.55 | 2.49 | 2.79 | +0.51 | +25.00% | 826 | 4,541 | 134.96% |
| GME250117C00055000 | 2024-09-06 3:32PM EDT | 55.00 | 2.40 | 2.18 | 2.64 | +0.39 | +19.40% | 44 | 2,193 | 139.01% |
| GME250117C00060000 | 2024-09-06 3:59PM EDT | 60.00 | 2.20 | 2.15 | 2.21 | +0.52 | +30.95% | 5,044 | 19,961 | 141.80% |
| GME250117C00065000 | 2024-09-06 3:55PM EDT | 65.00 | 2.07 | 1.96 | 2.10 | +0.60 | +40.82% | 31 | 1,440 | 145.22% |
| GME250117C00070000 | 2024-09-06 3:13PM EDT | 70.00 | 1.87 | 1.70 | 2.07 | +0.46 | +32.62% | 10 | 546 | 147.95% |
| GME250117C00075000 | 2024-09-04 9:53AM EDT | 75.00 | 1.29 | 1.40 | 1.95 | -0.36 | -21.82% | 1 | 1,077 | 148.39% |
| GME250117C00080000 | 2024-09-06 3:44PM EDT | 80.00 | 1.65 | 1.39 | 1.94 | +0.39 | +30.95% | 30 | 2,361 | 153.13% |
| GME250117C00085000 | 2024-09-06 2:18PM EDT | 85.00 | 1.54 | 1.39 | 1.94 | +0.34 | +28.33% | 12 | 271 | 157.72% |
| GME250117C00090000 | 2024-09-06 3:27PM EDT | 90.00 | 1.55 | 1.39 | 1.74 | +0.33 | +27.05% | 2 | 2,043 | 159.42% |
| GME250117C00095000 | 2024-09-06 3:28PM EDT | 95.00 | 1.42 | 1.30 | 1.74 | +0.25 | +21.37% | 41 | 86 | 162.21% |
| GME250117C00100000 | 2024-09-06 3:58PM EDT | 100.00 | 1.40 | 1.30 | 1.50 | +0.31 | +28.44% | 219 | 4,772 | 162.60% |
| GME250117C00105000 | 2024-08-30 2:18PM EDT | 105.00 | 1.03 | 1.19 | 1.50 | 0.00 | - | 6 | 307 | 164.50% |
| GME250117C00110000 | 2024-09-06 3:04PM EDT | 110.00 | 1.25 | 1.17 | 1.50 | +0.24 | +23.76% | 1 | 595 | 167.48% |
| GME250117C00115000 | 2024-09-05 3:53PM EDT | 115.00 | 1.01 | 1.14 | 1.50 | 0.00 | - | 1 | 146 | 170.12% |
| GME250117C00120000 | 2024-09-06 3:47PM EDT | 120.00 | 1.25 | 1.14 | 1.27 | +0.33 | +35.87% | 75 | 1,119 | 169.53% |
| GME250117C00125000 | 2024-09-06 3:59PM EDT | 125.00 | 1.22 | 1.15 | 1.25 | +0.30 | +32.61% | 2,419 | 25,743 | 172.17% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-09-06 12:42PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,593 | 125.00% |
| GME250117P00004000 | 2024-09-04 3:36PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 156 | 115.63% |
| GME250117P00005000 | 2024-09-04 3:44PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 411 | 5,247 | 112.50% |
| GME250117P00006000 | 2024-09-04 3:16PM EDT | 6.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 618 | 102.34% |
| GME250117P00007000 | 2024-09-05 3:22PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 756 | 92.97% |
| GME250117P00008000 | 2024-09-05 9:30AM EDT | 8.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 2,491 | 90.63% |
| GME250117P00009000 | 2024-09-06 12:14PM EDT | 9.00 | 0.09 | 0.03 | 0.16 | -0.01 | -10.00% | 11 | 6,052 | 87.89% |
| GME250117P00010000 | 2024-09-06 3:35PM EDT | 10.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 318 | 17,275 | 85.74% |
| GME250117P00011000 | 2024-09-05 3:08PM EDT | 11.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 3 | 971 | 83.59% |
| GME250117P00012000 | 2024-09-06 3:53PM EDT | 12.00 | 0.31 | 0.29 | 0.35 | -0.02 | -6.06% | 19 | 2,268 | 83.30% |
| GME250117P00013000 | 2024-09-06 3:57PM EDT | 13.00 | 0.50 | 0.40 | 0.60 | -0.03 | -5.66% | 1 | 1,847 | 84.86% |
| GME250117P00014000 | 2024-09-06 11:34AM EDT | 14.00 | 0.60 | 0.54 | 0.91 | -0.08 | -11.76% | 2 | 1,139 | 86.18% |
| GME250117P00015000 | 2024-09-06 1:45PM EDT | 15.00 | 0.89 | 0.82 | 1.00 | -0.05 | -5.32% | 7 | 11,793 | 84.28% |
| GME250117P00016000 | 2024-09-06 12:05PM EDT | 16.00 | 0.82 | 0.87 | 1.39 | -0.33 | -28.70% | 1 | 1,250 | 82.67% |
| GME250117P00017000 | 2024-09-06 3:55PM EDT | 17.00 | 1.55 | 1.33 | 1.64 | -0.18 | -10.40% | 87 | 712 | 83.89% |
| GME250117P00018000 | 2024-09-06 3:59PM EDT | 18.00 | 2.00 | 1.84 | 2.19 | -0.22 | -9.91% | 16 | 3,859 | 88.09% |
| GME250117P00019000 | 2024-09-06 3:48PM EDT | 19.00 | 2.34 | 2.30 | 2.70 | -0.35 | -13.01% | 62 | 513 | 89.70% |
| GME250117P00020000 | 2024-09-06 3:59PM EDT | 20.00 | 3.00 | 2.83 | 3.15 | -0.30 | -9.09% | 143 | 5,002 | 90.38% |
| GME250117P00021000 | 2024-09-06 12:27PM EDT | 21.00 | 3.60 | 3.40 | 3.75 | -0.40 | -10.00% | 1 | 376 | 92.19% |
| GME250117P00022000 | 2024-09-06 3:32PM EDT | 22.00 | 4.10 | 4.00 | 4.30 | -0.54 | -11.64% | 21 | 490 | 92.97% |
| GME250117P00023000 | 2024-09-06 3:57PM EDT | 23.00 | 4.87 | 4.65 | 5.00 | -0.53 | -9.81% | 119 | 979 | 94.97% |
| GME250117P00024000 | 2024-09-05 11:44AM EDT | 24.00 | 6.22 | 5.35 | 5.85 | 0.00 | - | 20 | 454 | 98.14% |
| GME250117P00025000 | 2024-09-06 1:02PM EDT | 25.00 | 6.46 | 5.90 | 6.55 | -0.39 | -5.69% | 10 | 1,070 | 98.02% |
| GME250117P00026000 | 2024-08-30 9:51AM EDT | 26.00 | 7.30 | 6.65 | 7.30 | 0.00 | - | 4 | 210 | 99.66% |
| GME250117P00027000 | 2024-09-06 1:07PM EDT | 27.00 | 7.96 | 7.40 | 8.10 | -0.59 | -6.90% | 1 | 144 | 101.32% |
| GME250117P00028000 | 2024-09-03 1:07PM EDT | 28.00 | 8.72 | 8.15 | 8.85 | 0.00 | - | 1 | 341 | 102.15% |
| GME250117P00029000 | 2024-09-06 3:47PM EDT | 29.00 | 9.20 | 9.00 | 9.60 | -1.15 | -11.11% | 10 | 132 | 103.47% |
| GME250117P00030000 | 2024-09-06 3:59PM EDT | 30.00 | 10.20 | 9.80 | 10.60 | -0.68 | -6.25% | 95 | 1,126 | 106.25% |
| GME250117P00031000 | 2024-09-03 12:15PM EDT | 31.00 | 10.65 | 10.50 | 11.20 | 0.00 | - | 1 | 86 | 104.35% |
| GME250117P00032000 | 2024-09-04 2:11PM EDT | 32.00 | 12.13 | 11.35 | 12.15 | 0.00 | - | 1 | 176 | 106.59% |
| GME250117P00033000 | 2024-09-03 9:30AM EDT | 33.00 | 12.50 | 12.20 | 13.05 | 0.00 | - | 1 | 77 | 108.11% |
| GME250117P00034000 | 2024-08-13 1:49PM EDT | 34.00 | 14.27 | 12.95 | 13.90 | 0.00 | - | 1 | 41 | 108.11% |
| GME250117P00035000 | 2024-09-05 12:31PM EDT | 35.00 | 15.30 | 13.85 | 14.80 | 0.00 | - | 1 | 837 | 109.67% |
| GME250117P00036000 | 2024-08-14 3:17PM EDT | 36.00 | 15.60 | 14.75 | 15.65 | 0.00 | - | 3 | 28 | 110.62% |
| GME250117P00037000 | 2024-08-28 10:44AM EDT | 37.00 | 17.67 | 15.70 | 16.55 | 0.00 | - | 6 | 20 | 112.31% |
| GME250117P00038000 | 2024-08-02 3:55PM EDT | 38.00 | 19.05 | 16.80 | 17.60 | 0.00 | - | 1 | 55 | 116.60% |
| GME250117P00039000 | 2024-09-05 3:10PM EDT | 39.00 | 19.00 | 17.45 | 18.35 | 0.00 | - | 1 | 22 | 113.82% |
| GME250117P00040000 | 2024-09-03 11:20AM EDT | 40.00 | 18.76 | 18.45 | 19.30 | 0.00 | - | 9 | 922 | 116.02% |
| GME250117P00041000 | 2024-07-31 3:17PM EDT | 41.00 | 19.85 | 19.35 | 20.45 | 0.00 | - | 2 | 8 | 119.04% |
| GME250117P00042000 | 2024-08-05 9:43AM EDT | 42.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME250117P00043000 | 2024-08-01 1:38PM EDT | 43.00 | 22.94 | 21.35 | 22.25 | 0.00 | - | 1 | 3 | 122.00% |
| GME250117P00044000 | 2024-08-15 11:38AM EDT | 44.00 | 22.05 | 21.95 | 23.10 | 0.00 | - | 1 | 29 | 118.95% |
| GME250117P00045000 | 2024-09-05 2:23PM EDT | 45.00 | 24.50 | 22.90 | 24.10 | 0.00 | - | 1 | 57 | 120.65% |
| GME250117P00046000 | 2024-08-06 2:42PM EDT | 46.00 | 26.20 | 24.90 | 25.90 | 0.00 | - | 6 | 6 | 139.99% |
| GME250117P00047000 | 2024-07-08 12:55PM EDT | 47.00 | 26.32 | 26.75 | 28.05 | 0.00 | - | 175 | 38 | 160.30% |
| GME250117P00048000 | 2024-07-23 9:34AM EDT | 48.00 | 26.47 | 25.05 | 28.10 | 0.00 | - | 2 | 53 | 128.32% |
| GME250117P00049000 | 2024-08-05 1:14PM EDT | 49.00 | 30.00 | 27.70 | 28.35 | 0.00 | - | 1 | 47 | 139.06% |
| GME250117P00050000 | 2024-09-03 12:19PM EDT | 50.00 | 28.10 | 27.55 | 28.85 | 0.00 | - | 3 | 306 | 124.44% |
| GME250117P00055000 | 2024-08-28 11:46AM EDT | 55.00 | 35.10 | 32.30 | 33.60 | 0.00 | - | 1 | 69 | 127.54% |
| GME250117P00060000 | 2024-08-30 2:04PM EDT | 60.00 | 37.66 | 37.10 | 38.40 | 0.00 | - | 1 | 227 | 130.37% |
| GME250117P00065000 | 2024-07-19 2:42PM EDT | 65.00 | 42.33 | 42.90 | 43.90 | 0.00 | - | 4 | 84 | 151.61% |
| GME250117P00070000 | 2024-09-06 3:08PM EDT | 70.00 | 47.50 | 46.80 | 48.10 | -1.42 | -2.90% | 3 | 121 | 135.30% |
| GME250117P00075000 | 2024-08-30 1:22PM EDT | 75.00 | 53.15 | 51.65 | 53.00 | 0.00 | - | 1 | 107 | 137.21% |
| GME250117P00080000 | 2024-07-25 12:14PM EDT | 80.00 | 56.92 | 57.15 | 59.10 | 0.00 | - | 1 | 318 | 162.30% |
| GME250117P00085000 | 2024-09-03 11:20AM EDT | 85.00 | 62.06 | 60.30 | 63.10 | 0.00 | - | 1 | 291 | 125.68% |
| GME250117P00090000 | 2024-08-07 9:41AM EDT | 90.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| GME250117P00095000 | 2024-07-30 10:42AM EDT | 95.00 | 72.15 | 73.05 | 73.95 | 0.00 | - | 6 | 850 | 183.98% |
| GME250117P00100000 | 2024-07-30 11:17AM EDT | 100.00 | 77.33 | 78.00 | 78.80 | 0.00 | - | 73 | 71 | 185.62% |
| GME250117P00105000 | 2024-07-30 10:41AM EDT | 105.00 | 82.05 | 82.95 | 83.95 | 0.00 | - | 6 | 251 | 190.38% |
| GME250117P00110000 | 2024-07-30 10:41AM EDT | 110.00 | 86.85 | 87.95 | 88.95 | 0.00 | - | 5 | 95 | 193.80% |
| GME250117P00115000 | 2024-07-30 10:40AM EDT | 115.00 | 92.05 | 92.90 | 93.95 | 0.00 | - | 6 | 350 | 196.44% |
| GME250117P00120000 | 2024-07-30 10:40AM EDT | 120.00 | 96.95 | 97.85 | 98.95 | 0.00 | - | 18 | 110 | 198.93% |
| GME250117P00125000 | 2024-09-06 12:07PM EDT | 125.00 | 102.05 | 100.00 | 102.70 | +0.30 | +0.29% | 2 | 1 | 131.84% |
