香港股市 已收市

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
23.93-1.66 (-6.49%)
收市:04:00PM EDT
23.85 -0.08 (-0.33%)
收市後: 08:00PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年6月28日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
19.04+0.84+4.62%61595.000.010.00-203,882
18.340.00-146.000.010.00-2961
17.260.00-127.000.010.00-31,047
19.550.00-1118.000.010.00-202,974
16.06+0.06+0.37%569.000.010.00-10609
14.780.00-54910.000.010.00-28010,419
18.450.00-1610.500.010.00-12,227
15.100.00-184711.000.010.00-101,561
14.500.00-11611.500.010.00-2268
12.03-0.10-0.82%16810212.000.010.00-1576
11.350.00-110112.500.010.00-501,533
11.02-1.61-12.75%3918413.000.010.00-87681
11.43+0.43+3.91%46213.500.020.00-111196
9.86-1.72-14.85%813414.000.02-0.01-33.33%141,044
11.150.00-55414.500.030.00-13114
8.81-1.19-11.90%2270615.000.02-0.01-33.33%7115,525
8.47-1.68-16.55%228315.500.040.00-95309
8.13-1.57-16.19%2726816.000.05+0.01+25.00%1911,169
7.41-1.69-18.57%1304516.500.05+0.01+25.00%20186
7.46-0.50-6.28%1619017.000.060.00-3248,552
6.65-1.66-19.98%148217.500.07+0.01+16.67%116469
5.87-0.83-12.39%28344318.000.07-0.02-22.22%6571,966
5.55-1.15-17.16%5711518.500.07-0.05-41.67%218720
5.08-1.22-19.37%3926119.000.11-0.03-21.43%6774,389
4.65-1.05-18.42%5521419.500.17-0.01-5.56%564755
4.24-1.31-23.60%2,5365,17020.000.22-0.02-8.33%9,98413,748
3.95-1.55-28.18%22834120.500.29-0.01-3.33%1,073726
3.10-2.00-39.22%21084621.000.35-0.07-16.67%7,5444,719
2.81-1.69-37.56%8417221.500.47-0.10-17.54%1,364536
2.66-1.30-32.83%1,8765,79722.000.61-0.06-8.96%2,9434,971
2.35-1.45-38.16%1521,08422.500.79-0.04-4.82%3,2501,552
2.04-1.41-40.87%3,0471,16923.001.03-0.04-3.74%4,7583,598
1.59-1.26-44.21%6,5512,25024.001.55+0.03+1.97%3,7991,765
1.22-1.28-51.20%11,7197,07125.002.24+0.24+12.00%3,4884,549
1.04-1.06-50.48%8,0873,42826.003.00+0.25+9.09%420718
0.90-0.94-51.09%3,0672,54627.003.95+0.75+23.44%6271,032
0.80-0.75-48.39%6,6143,14728.004.75+0.47+10.98%341681
0.71-0.65-47.79%2,0751,73329.005.90+0.95+19.19%250409
0.64-0.61-48.80%14,60017,54330.006.60+0.52+8.55%998917
0.59-0.56-48.70%1,7022,06331.007.68+1.08+16.36%77254
0.52-0.53-50.48%11429131.507.90+0.45+6.04%5324
0.54-0.46-46.00%5,8812,49532.008.65+1.02+13.37%513530
0.50-0.55-52.38%22826832.508.60+0.67+8.45%1951
0.51-0.41-44.57%6151,05833.009.15+0.69+8.16%70168
0.46-0.48-51.06%4717133.5010.01+1.08+12.09%29
0.48-0.35-42.17%4281,07234.0010.49+1.39+15.27%5443
0.40-0.42-51.22%5427734.509.90-0.22-2.17%127
0.43-0.39-47.56%4,6139,09535.0011.59+1.47+14.53%271566
0.41-0.47-53.41%10549935.5011.00-0.81-6.86%551
0.40-0.36-47.37%45646236.0012.53+1.13+9.91%6888
0.44-0.39-46.99%3521136.5012.90+0.70+5.74%12103
0.44-0.34-43.59%4531,00437.0012.93+0.56+4.53%3269
0.42-0.38-47.50%2422037.5014.000.00-422
0.39-0.31-44.29%47449938.0014.36+1.49+11.58%1458
0.35-0.46-56.79%3330438.5014.10+0.40+2.92%112
0.34-0.39-53.42%16398839.0015.30+1.69+12.42%2321
0.44-0.31-41.33%2423839.5014.60+0.15+1.04%419
0.36-0.31-46.27%5,8917,94540.0016.44+1.14+7.45%288689
0.30-0.33-52.38%5236140.50-----
0.31-0.26-45.61%37558641.0016.750.00-135
0.31-0.37-54.41%167841.50-----
0.32-0.28-46.67%40955042.0018.39+1.65+9.86%1681
0.31-0.19-38.00%2023042.5015.740.00-11
0.27-0.37-57.81%10523843.0018.40-0.08-0.43%1725
0.28-0.29-50.88%3122044.0019.58+1.98+11.25%364
0.27-0.23-46.00%1,6462,01045.0021.48+1.02+4.99%755
0.25-0.29-53.70%7335846.0021.310.00-137
0.27-0.24-47.06%2928247.0022.84+1.59+7.48%113
0.28-0.20-41.67%1818548.0023.23+5.23+29.06%120
0.24-0.25-51.02%6520349.0023.700.00-212
0.24-0.18-42.86%3,3368,84150.0026.45+1.50+6.01%4028
0.21-0.24-53.33%6418251.0025.850.00-14
0.22-0.25-53.19%1,0379152.0024.950.00-12
0.19-0.31-62.00%134053.0033.450.00-19
0.21-0.19-47.50%34447454.0029.20+0.29+1.00%28
0.19-0.24-55.81%41188255.0030.910.00-142
0.20-0.23-53.49%6411856.0031.650.00-167
0.16-0.24-60.00%4469857.0032.750.00-19
0.18-0.18-50.00%99558.0032.530.00-53
0.16-0.12-42.86%841359.0033.800.00-1014
0.18-0.13-41.94%1,8945,88360.0034.500.00-138
0.14-0.15-51.72%821961.00-----
0.28-0.04-12.50%4414462.0038.550.00-101
0.18-0.09-33.33%413363.0037.030.00-14
0.20-0.03-13.04%4766764.0039.800.00-35
0.20-0.06-23.08%13181365.0040.300.00-15
0.16-0.17-51.52%44566.0039.500.00-23
0.15-0.10-40.00%1319267.0047.600.00-11
0.330.00-1115968.00-----
0.14-0.16-53.33%5445369.00-----
0.15-0.10-40.00%5781,65270.0046.17+1.07+2.37%1151
0.200.00-124971.00-----
0.15-0.10-40.00%543872.00-----
0.15-0.06-28.57%83073.00-----
0.17-0.03-15.00%35274.00-----
0.14-0.09-39.13%3111,30175.0051.000.00-246
0.10-0.10-50.00%6711,98180.00-----
0.11-0.07-38.89%20629385.00-----
0.10-0.14-58.33%46983590.00-----
0.10-0.05-33.33%32076295.0067.350.00-33
0.10-0.05-33.33%1,40812,044100.0076.25+0.28+0.37%1043
0.11-0.06-35.29%1252,035105.0078.750.00-11
0.09-0.02-18.18%2231,128110.00-----
0.07-0.08-53.33%683305115.0092.500.00--10
0.08-0.05-38.46%6683,577120.0094.500.00-22
0.08-0.02-20.00%1,49010,094125.00102.370.00--10
0.08-0.01-11.11%23,51932,282128.00103.23+3.75+3.77%11