香港股市 將收市,收市時間:2 小時 50 分鐘

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
21.12-1.00 (-4.52%)
收市:04:00PM EDT
21.10 -0.02 (-0.09%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月31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
GME240531C000025002024-05-20 9:30AM EDT2.5020.800.000.000.00-100.00%
GME240531C000060002024-05-17 9:54AM EDT6.0014.350.000.000.00-500.00%
GME240531C000065002024-05-21 3:23PM EDT6.5016.300.000.000.00-200.00%
GME240531C000070002024-05-17 3:27PM EDT7.0014.550.000.000.00-100.00%
GME240531C000075002024-05-15 10:15AM EDT7.5026.600.000.000.00-1000.00%
GME240531C000080002024-04-26 12:43PM EDT8.004.130.000.000.00-100.00%
GME240531C000085002024-05-20 9:51AM EDT8.5012.850.000.000.00-100.00%
GME240531C000090002024-05-10 9:48AM EDT9.0010.000.000.000.00-200.00%
GME240531C000100002024-05-22 10:07AM EDT10.0011.680.000.000.00-600.00%
GME240531C000105002024-05-21 12:43PM EDT10.509.200.000.000.00-600.00%
GME240531C000110002024-05-21 11:43AM EDT11.0010.500.000.000.00-100.00%
GME240531C000115002024-05-21 3:22PM EDT11.5011.000.000.000.00-6100.00%
GME240531C000120002024-05-22 3:53PM EDT12.0010.220.000.000.00-2100.00%
GME240531C000125002024-05-20 12:07PM EDT12.507.340.000.000.00-100.00%
GME240531C000130002024-05-22 10:46AM EDT13.008.300.000.000.00-700.00%
GME240531C000135002024-05-22 1:58PM EDT13.507.880.000.000.00-500.00%
GME240531C000140002024-05-22 3:57PM EDT14.007.800.000.000.00-1500.00%
GME240531C000145002024-05-22 11:54AM EDT14.506.900.000.000.00-200.00%
GME240531C000150002024-05-22 3:52PM EDT15.007.220.000.000.00-8400.00%
GME240531C000155002024-05-22 2:42PM EDT15.506.580.000.000.00-2500.00%
GME240531C000160002024-05-22 3:34PM EDT16.006.670.000.000.00-5600.00%
GME240531C000165002024-05-22 3:03PM EDT16.506.200.000.000.00-100.00%
GME240531C000170002024-05-22 3:48PM EDT17.006.000.000.000.00-14400.00%
GME240531C000175002024-05-22 12:51PM EDT17.504.550.000.000.00-1200.00%
GME240531C000180002024-05-22 3:30PM EDT18.005.200.000.000.00-9200.00%
GME240531C000185002024-05-22 2:05PM EDT18.503.350.000.000.00-1000.00%
GME240531C000190002024-05-22 3:45PM EDT19.005.250.000.000.00-12000.00%
GME240531C000195002024-05-22 3:48PM EDT19.503.650.000.000.00-1500.00%
GME240531C000200002024-05-22 3:58PM EDT20.003.770.000.000.00-1,85200.00%
GME240531C000205002024-05-22 3:59PM EDT20.504.000.000.000.00-5700.00%
GME240531C000210002024-05-22 3:59PM EDT21.003.450.000.000.00-1,00300.00%
GME240531C000215002024-05-22 3:59PM EDT21.503.300.000.000.00-66503.13%
GME240531C000220002024-05-22 3:59PM EDT22.003.150.000.000.00-1,89306.25%
GME240531C000225002024-05-22 3:59PM EDT22.503.050.000.000.00-500012.50%
GME240531C000230002024-05-22 3:59PM EDT23.002.950.000.000.00-843012.50%
GME240531C000240002024-05-22 3:57PM EDT24.002.910.000.000.00-369025.00%
GME240531C000250002024-05-22 3:59PM EDT25.002.650.000.000.00-5,672025.00%
GME240531C000260002024-05-22 3:54PM EDT26.002.600.000.000.00-1,156025.00%
GME240531C000270002024-05-22 3:57PM EDT27.002.500.000.000.00-145050.00%
GME240531C000280002024-05-22 3:58PM EDT28.002.290.000.000.00-461050.00%
GME240531C000290002024-05-22 3:56PM EDT29.002.250.000.000.00-213050.00%
GME240531C000300002024-05-22 3:59PM EDT30.002.250.000.000.00-2,711050.00%
GME240531C000310002024-05-22 3:55PM EDT31.002.130.000.000.00-475050.00%
GME240531C000320002024-05-22 3:57PM EDT32.002.030.000.000.00-188050.00%
GME240531C000330002024-05-22 3:59PM EDT33.002.000.000.000.00-811050.00%
GME240531C000340002024-05-22 3:59PM EDT34.001.850.000.000.00-2,476050.00%
GME240531C000345002024-05-22 3:33PM EDT34.502.060.000.000.00-20050.00%
GME240531C000350002024-05-22 3:59PM EDT35.001.750.000.000.00-1,005050.00%
GME240531C000355002024-05-22 3:48PM EDT35.501.850.000.000.00-1,280050.00%
GME240531C000360002024-05-22 3:58PM EDT36.001.710.000.000.00-107050.00%
GME240531C000365002024-05-22 3:59PM EDT36.501.900.000.000.00-64050.00%
GME240531C000370002024-05-22 3:43PM EDT37.001.850.000.000.00-51050.00%
GME240531C000375002024-05-22 3:58PM EDT37.501.940.000.000.00-37050.00%
GME240531C000380002024-05-22 3:48PM EDT38.001.690.000.000.00-123050.00%
GME240531C000385002024-05-22 3:54PM EDT38.501.640.000.000.00-63050.00%
GME240531C000390002024-05-22 3:44PM EDT39.001.900.000.000.00-22050.00%
GME240531C000395002024-05-22 11:44AM EDT39.500.680.000.000.00-19050.00%
GME240531C000400002024-05-22 3:59PM EDT40.001.570.000.000.00-1,538050.00%
GME240531C000410002024-05-22 3:59PM EDT41.001.670.000.000.00-40050.00%
GME240531C000420002024-05-22 2:32PM EDT42.001.100.000.000.00-23050.00%
GME240531C000430002024-05-22 3:59PM EDT43.001.500.000.000.00-9050.00%
GME240531C000440002024-05-22 2:40PM EDT44.001.300.000.000.00-26050.00%
GME240531C000450002024-05-22 3:40PM EDT45.001.410.000.000.00-347050.00%
GME240531C000460002024-05-22 3:51PM EDT46.001.150.000.000.00-7050.00%
GME240531C000470002024-05-22 3:47PM EDT47.001.250.000.000.00-105050.00%
GME240531C000480002024-05-22 3:53PM EDT48.001.100.000.000.00-164050.00%
GME240531C000490002024-05-22 3:56PM EDT49.001.290.000.000.00-37050.00%
GME240531C000500002024-05-22 3:59PM EDT50.001.150.000.000.00-2,278050.00%
GME240531C000510002024-05-22 3:36PM EDT51.001.180.000.000.00-39050.00%
GME240531C000520002024-05-22 3:53PM EDT52.001.110.000.000.00-48050.00%
GME240531C000530002024-05-22 3:55PM EDT53.001.090.000.000.00-256050.00%
GME240531C000540002024-05-22 2:24PM EDT54.000.750.000.000.00-10050.00%
GME240531C000550002024-05-22 3:59PM EDT55.000.940.000.000.00-219050.00%
GME240531C000560002024-05-22 1:30PM EDT56.000.680.000.000.00-8050.00%
GME240531C000570002024-05-22 3:57PM EDT57.000.870.000.000.00-140050.00%
GME240531C000580002024-05-22 3:48PM EDT58.000.940.000.000.00-28050.00%
GME240531C000590002024-05-22 3:18PM EDT59.000.950.000.000.00-86050.00%
GME240531C000600002024-05-22 3:58PM EDT60.000.930.000.000.00-541050.00%
GME240531C000610002024-05-22 3:50PM EDT61.000.350.000.000.00-3050.00%
GME240531C000620002024-05-22 2:21PM EDT62.000.600.000.000.00-7050.00%
GME240531C000630002024-05-22 9:57AM EDT63.000.450.000.000.00-1050.00%
GME240531C000640002024-05-22 9:49AM EDT64.000.520.000.000.00-2050.00%
GME240531C000650002024-05-22 3:54PM EDT65.000.850.000.000.00-167050.00%
GME240531C000660002024-05-22 2:17PM EDT66.000.500.000.000.00-6050.00%
GME240531C000670002024-05-21 2:43PM EDT67.000.410.000.000.00-70050.00%
GME240531C000680002024-05-22 9:30AM EDT68.000.330.000.000.00-2050.00%
GME240531C000690002024-05-22 3:53PM EDT69.000.700.000.000.00-9050.00%
GME240531C000700002024-05-22 3:54PM EDT70.000.570.000.000.00-431050.00%
GME240531C000710002024-05-22 2:34PM EDT71.000.600.000.000.00-5050.00%
GME240531C000720002024-05-22 3:45PM EDT72.000.680.000.000.00-5050.00%
GME240531C000730002024-05-22 3:47PM EDT73.000.730.000.000.00-30100.00%
GME240531C000740002024-05-22 3:42PM EDT74.000.700.000.000.00-2140100.00%
GME240531C000750002024-05-22 3:57PM EDT75.000.670.000.000.00-21050.00%
GME240531C000800002024-05-22 3:57PM EDT80.000.560.000.000.00-664050.00%
GME240531C000850002024-05-22 3:49PM EDT85.000.500.000.000.00-142050.00%
GME240531C000900002024-05-22 3:58PM EDT90.000.600.000.000.00-171050.00%
GME240531C000950002024-05-22 3:54PM EDT95.000.420.000.000.00-89050.00%
GME240531C001000002024-05-22 3:59PM EDT100.000.360.000.000.00-913050.00%
GME240531C001050002024-05-22 3:35PM EDT105.000.490.000.000.00-814050.00%
GME240531C001100002024-05-22 3:32PM EDT110.000.500.000.000.00-21050.00%
GME240531C001150002024-05-22 3:01PM EDT115.000.360.000.000.00-166050.00%
GME240531C001200002024-05-22 3:58PM EDT120.000.290.000.000.00-227050.00%
GME240531C001250002024-05-22 3:52PM EDT125.000.300.000.000.00-401050.00%
GME240531C001280002024-05-22 3:59PM EDT128.000.240.000.000.00-4,882050.00%
認沽盤範圍2024年5月31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
GME240531P000025002024-05-22 12:49PM EDT2.500.010.000.000.00-6050.00%
GME240531P000050002024-05-21 1:30PM EDT5.000.010.000.000.00-127050.00%
GME240531P000060002024-05-21 12:16PM EDT6.000.010.000.000.00-9050.00%
GME240531P000065002024-05-21 1:28PM EDT6.500.010.000.000.00-37050.00%
GME240531P000070002024-05-22 9:36AM EDT7.000.010.000.000.00-1050.00%
GME240531P000075002024-05-22 12:14PM EDT7.500.010.000.000.00-16050.00%
GME240531P000080002024-05-22 3:29PM EDT8.000.010.000.000.00-146050.00%
GME240531P000085002024-05-21 2:13PM EDT8.500.030.000.000.00-6050.00%
GME240531P000090002024-05-22 3:57PM EDT9.000.010.000.000.00-42050.00%
GME240531P000095002024-05-22 2:55PM EDT9.500.020.000.000.00-208050.00%
GME240531P000100002024-05-22 3:59PM EDT10.000.040.000.000.00-444050.00%
GME240531P000105002024-05-22 3:45PM EDT10.500.030.000.000.00-47050.00%
GME240531P000110002024-05-22 3:49PM EDT11.000.040.000.000.00-208050.00%
GME240531P000115002024-05-22 2:45PM EDT11.500.030.000.000.00-16050.00%
GME240531P000120002024-05-22 3:42PM EDT12.000.060.000.000.00-1,950050.00%
GME240531P000125002024-05-22 3:24PM EDT12.500.090.000.000.00-96050.00%
GME240531P000130002024-05-22 3:57PM EDT13.000.110.000.000.00-155050.00%
GME240531P000135002024-05-22 3:57PM EDT13.500.150.000.000.00-55050.00%
GME240531P000140002024-05-22 3:58PM EDT14.000.200.000.000.00-596050.00%
GME240531P000145002024-05-22 3:32PM EDT14.500.250.000.000.00-97050.00%
GME240531P000150002024-05-22 3:57PM EDT15.000.350.000.000.00-1,953050.00%
GME240531P000155002024-05-22 3:58PM EDT15.500.470.000.000.00-238050.00%
GME240531P000160002024-05-22 3:59PM EDT16.000.580.000.000.00-944050.00%
GME240531P000165002024-05-22 3:36PM EDT16.500.710.000.000.00-558050.00%
GME240531P000170002024-05-22 3:59PM EDT17.000.900.000.000.00-665025.00%
GME240531P000175002024-05-22 3:57PM EDT17.501.080.000.000.00-235025.00%
GME240531P000180002024-05-22 3:59PM EDT18.001.320.000.000.00-890025.00%
GME240531P000185002024-05-22 3:54PM EDT18.501.510.000.000.00-167025.00%
GME240531P000190002024-05-22 3:59PM EDT19.001.900.000.000.00-660025.00%
GME240531P000195002024-05-22 3:57PM EDT19.502.160.000.000.00-396012.50%
GME240531P000200002024-05-22 3:59PM EDT20.002.600.000.000.00-2,040012.50%
GME240531P000205002024-05-22 3:58PM EDT20.502.900.000.000.00-16706.25%
GME240531P000210002024-05-22 3:59PM EDT21.003.250.000.000.00-34101.56%
GME240531P000215002024-05-22 3:58PM EDT21.503.620.000.000.00-14400.00%
GME240531P000220002024-05-22 3:59PM EDT22.003.950.000.000.00-15500.00%
GME240531P000225002024-05-22 3:48PM EDT22.504.300.000.000.00-1800.00%
GME240531P000230002024-05-22 3:54PM EDT23.004.700.000.000.00-6900.00%
GME240531P000240002024-05-22 3:03PM EDT24.005.080.000.000.00-5200.00%
GME240531P000250002024-05-22 3:52PM EDT25.006.250.000.000.00-19300.00%
GME240531P000260002024-05-22 3:35PM EDT26.007.000.000.000.00-1600.00%
GME240531P000270002024-05-22 3:56PM EDT27.008.100.000.000.00-6200.00%
GME240531P000280002024-05-22 2:59PM EDT28.008.300.000.000.00-3800.00%
GME240531P000290002024-05-22 3:58PM EDT29.0010.000.000.000.00-2600.00%
GME240531P000300002024-05-22 3:50PM EDT30.0010.400.000.000.00-4100.00%
GME240531P000310002024-05-22 3:19PM EDT31.0011.180.000.000.00-500.00%
GME240531P000320002024-05-22 2:51PM EDT32.0012.180.000.000.00-3100.00%
GME240531P000330002024-05-22 3:58PM EDT33.0013.750.000.000.00-1100.00%
GME240531P000340002024-05-22 3:30PM EDT34.0014.200.000.000.00-1300.00%
GME240531P000345002024-05-20 12:52PM EDT34.5015.860.000.000.00-100.00%
GME240531P000350002024-05-22 3:23PM EDT35.0014.820.000.000.00-2100.00%
GME240531P000355002024-05-20 9:43AM EDT35.5015.720.000.000.00-100.00%
GME240531P000360002024-05-22 3:31PM EDT36.0015.690.000.000.00-100.00%
GME240531P000365002024-05-21 2:54PM EDT36.5016.050.000.000.00-100.00%
GME240531P000370002024-05-22 2:45PM EDT37.0016.630.000.000.00-100.00%
GME240531P000375002024-05-22 9:44AM EDT37.5017.000.000.000.00-100.00%
GME240531P000380002024-05-22 2:04PM EDT38.0017.910.000.000.00-100.00%
GME240531P000385002024-05-22 2:46PM EDT38.5018.000.000.000.00-100.00%
GME240531P000390002024-05-20 11:24AM EDT39.0019.500.000.000.00-100.00%
GME240531P000395002024-05-22 2:55PM EDT39.5019.050.000.000.00-100.00%
GME240531P000400002024-05-22 3:47PM EDT40.0020.000.000.000.00-30600.00%
GME240531P000410002024-05-21 3:52PM EDT41.0020.450.000.000.00-100.00%
GME240531P000420002024-05-20 12:02PM EDT42.0023.040.000.000.00-1100.00%
GME240531P000430002024-05-20 9:43AM EDT43.0022.600.000.000.00-100.00%
GME240531P000440002024-05-22 3:22PM EDT44.0023.370.000.000.00-100.00%
GME240531P000450002024-05-21 9:49AM EDT45.0024.250.000.000.00-500.00%
GME240531P000460002024-05-22 3:25PM EDT46.0025.170.000.000.00-100.00%
GME240531P000470002024-05-22 10:08AM EDT47.0026.070.000.000.00-100.00%
GME240531P000480002024-05-22 1:35PM EDT48.0026.700.000.000.00-100.00%
GME240531P000490002024-05-22 2:04PM EDT49.0028.560.000.000.00-100.00%
GME240531P000500002024-05-21 12:38PM EDT50.0030.140.000.000.00-2200.00%
GME240531P000510002024-05-21 12:38PM EDT51.0031.140.000.000.00-200.00%
GME240531P000520002024-05-20 3:59PM EDT52.0030.500.000.000.00-500.00%
GME240531P000530002024-05-20 9:47AM EDT53.0032.500.000.000.00-200.00%
GME240531P000540002024-05-22 2:22PM EDT54.0033.230.000.000.00-100.00%
GME240531P000550002024-05-20 9:32AM EDT55.0034.700.000.000.00-100.00%
GME240531P000560002024-05-15 9:44AM EDT56.0025.770.000.000.00--00.00%
GME240531P000570002024-05-22 2:05PM EDT57.0036.330.000.000.00-300.00%
GME240531P000580002024-05-17 11:10AM EDT58.0037.900.000.000.00-100.00%
GME240531P000600002024-05-20 12:56PM EDT60.0041.050.000.000.00-200.00%
GME240531P000610002024-05-17 11:05AM EDT61.0041.220.000.000.00-100.00%
GME240531P000700002024-05-16 10:38AM EDT70.0040.000.000.000.00--00.00%
GME240531P000800002024-05-17 11:55AM EDT80.0060.500.000.000.00-400.00%
GME240531P000850002024-05-16 11:46AM EDT85.0056.750.000.000.00--00.00%
GME240531P001000002024-05-16 11:29AM EDT100.0070.000.000.000.00--00.00%
GME240531P001250002024-05-15 9:30AM EDT125.0089.350.000.000.00--00.00%
GME240531P001280002024-05-20 1:54PM EDT128.00108.110.000.000.00-200.00%