香港股市 將收市,收市時間:5 小時 48 分鐘

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
23.78+4.78 (+25.16%)
收市:04:00PM EDT
23.19 -0.59 (-2.48%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7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
GME240719C000030002024-05-24 3:54PM EDT3.0016.0020.0022.800.00-24452.73%
GME240719C000040002024-05-28 12:03PM EDT4.0021.9219.0021.80+3.42+18.49%16383.20%
GME240719C000050002024-05-23 2:18PM EDT5.0014.1017.8519.500.00-114348.83%
GME240719C000060002024-05-06 10:08AM EDT6.0010.6517.0019.500.00-12272.66%
GME240719C000070002024-05-15 10:08AM EDT7.0028.9015.9017.550.00-632281.05%
GME240719C000080002024-05-17 9:59AM EDT8.0012.8014.9016.550.00-218252.73%
GME240719C000090002024-05-28 11:19AM EDT9.0014.3014.1015.60+4.50+45.92%131132.03%
GME240719C000100002024-05-28 3:47PM EDT10.0013.2913.0515.60+3.34+33.57%7233186.13%
GME240719C000110002024-05-28 3:46PM EDT11.0012.3712.1513.70+3.59+40.89%4365122.46%
GME240719C000120002024-05-28 3:44PM EDT12.0011.5011.5012.85+3.50+43.75%25467139.45%
GME240719C000130002024-05-28 2:49PM EDT13.0010.2510.7012.15+3.54+52.76%10907145.31%
GME240719C000140002024-05-28 11:42AM EDT14.0011.0010.1011.35+4.80+77.42%1784149.80%
GME240719C000150002024-05-28 1:59PM EDT15.009.249.4010.60+2.39+34.89%352,248149.71%
GME240719C000160002024-05-28 2:47PM EDT16.008.368.909.90+2.93+53.96%721,195153.47%
GME240719C000170002024-05-28 1:19PM EDT17.008.448.409.60+2.74+48.07%122,058162.89%
GME240719C000180002024-05-28 3:33PM EDT18.007.907.908.90+2.60+49.06%18929162.01%
GME240719C000190002024-05-28 2:37PM EDT19.007.067.508.70+1.76+33.21%19338170.51%
GME240719C000200002024-05-28 3:59PM EDT20.007.907.508.05+3.02+61.89%4602,733176.12%
GME240719C000210002024-05-28 3:41PM EDT21.007.206.907.75+2.50+53.19%71756176.37%
GME240719C000220002024-05-28 3:52PM EDT22.007.056.707.50+2.90+69.88%1391,008182.62%
GME240719C000230002024-05-28 3:49PM EDT23.006.466.457.15+2.46+61.50%103526185.50%
GME240719C000240002024-05-28 3:57PM EDT24.006.686.006.90+2.23+50.11%48153186.08%
GME240719C000250002024-05-28 3:58PM EDT25.006.376.006.70+2.27+55.37%9136,164193.26%
GME240719C000260002024-05-28 3:52PM EDT26.005.985.706.60+2.18+57.37%130665196.83%
GME240719C000270002024-05-28 3:58PM EDT27.005.905.406.35+2.80+90.32%118502197.61%
GME240719C000280002024-05-28 3:58PM EDT28.005.755.406.25+1.95+51.32%22550204.25%
GME240719C000290002024-05-28 3:47PM EDT29.005.105.305.85+1.90+59.37%17269204.74%
GME240719C000300002024-05-28 3:59PM EDT30.005.505.205.50+2.15+64.18%1,3293,324205.52%
GME240719C000310002024-05-28 12:11PM EDT31.006.404.905.60+3.75+141.51%5125209.42%
GME240719C000320002024-05-28 3:17PM EDT32.004.404.755.45+1.64+59.42%138219211.57%
GME240719C000330002024-05-28 3:43PM EDT33.004.454.655.00+1.80+67.92%68233209.86%
GME240719C000340002024-05-28 3:11PM EDT34.004.504.505.15+1.65+57.89%18210215.58%
GME240719C000350002024-05-28 3:59PM EDT35.005.054.455.00+2.05+68.33%3771,247218.21%
GME240719C000360002024-05-28 3:27PM EDT36.003.804.304.90+1.35+55.10%15114219.87%
GME240719C000370002024-05-28 2:57PM EDT37.003.904.154.75+1.35+52.94%16317220.61%
GME240719C000380002024-05-28 10:56AM EDT38.003.854.054.65+1.19+44.74%236222.51%
GME240719C000390002024-05-28 9:30AM EDT39.004.103.954.55+1.53+59.53%5119224.22%
GME240719C000400002024-05-28 3:59PM EDT40.004.103.954.40+1.28+45.39%1,0536,689226.42%
GME240719C000410002024-05-28 12:14PM EDT41.005.403.754.40+2.97+122.22%838227.78%
GME240719C000420002024-05-28 12:23PM EDT42.004.653.704.30+2.10+82.35%766229.64%
GME240719C000430002024-05-28 11:37AM EDT43.003.773.604.20+1.21+47.27%38419230.66%
GME240719C000440002024-05-28 12:02PM EDT44.005.303.554.05+2.90+120.83%3304231.49%
GME240719C000450002024-05-28 3:39PM EDT45.003.753.454.00+1.75+87.50%571,729232.96%
GME240719C000460002024-05-23 2:05PM EDT46.002.903.353.950.00-3514234.23%
GME240719C000470002024-05-28 12:10PM EDT47.004.103.303.85+1.86+83.04%497235.40%
GME240719C000480002024-05-28 11:58AM EDT48.004.253.253.80+1.82+74.90%268237.21%
GME240719C000490002024-05-28 12:40PM EDT49.004.203.153.55+2.30+121.05%1145235.16%
GME240719C000500002024-05-28 3:59PM EDT50.003.253.153.40+0.90+38.30%6392,847235.99%
GME240719C000550002024-05-28 3:59PM EDT55.003.052.883.35+0.96+45.93%3851,534245.22%
GME240719C000600002024-05-28 3:00PM EDT60.002.462.623.00+0.32+14.95%100747248.05%
GME240719C000650002024-05-28 3:55PM EDT65.002.852.362.87+1.05+58.33%69105252.64%
GME240719C000700002024-05-28 3:44PM EDT70.002.402.212.40+0.25+11.63%25138252.00%
GME240719C000750002024-05-28 2:47PM EDT75.001.902.032.49+0.33+21.02%80133259.33%
GME240719C000800002024-05-28 2:03PM EDT80.002.001.632.30+0.43+27.39%17806256.69%
GME240719C000850002024-05-28 12:04PM EDT85.003.001.582.25+1.50+100.00%14409262.21%
GME240719C000900002024-05-24 10:16AM EDT90.001.661.542.070.00-451264.84%
GME240719C000950002024-05-24 12:29PM EDT95.001.531.542.000.00-342269.82%
GME240719C001000002024-05-28 3:59PM EDT100.001.521.522.00+0.07+4.83%6142,534275.39%
GME240719C001050002024-05-24 3:44PM EDT105.001.461.261.880.00-133273.10%
GME240719C001100002024-05-28 2:36PM EDT110.001.401.261.75+0.31+28.44%4121275.49%
GME240719C001150002024-05-28 11:51AM EDT115.001.801.261.75+0.22+13.92%1038280.47%
GME240719C001200002024-05-28 3:50PM EDT120.001.411.241.71+0.10+7.63%19104283.79%
GME240719C001250002024-05-28 3:57PM EDT125.001.301.221.35-0.09-6.47%1,4793,053279.39%
認沽盤範圍2024年7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
GME240719P000030002024-05-28 3:53PM EDT3.000.020.000.02-0.01-33.33%273,552212.50%
GME240719P000040002024-05-28 9:36AM EDT4.000.010.010.05-0.01-50.00%1378209.38%
GME240719P000050002024-05-24 2:45PM EDT5.000.030.020.060.00-18829190.63%
GME240719P000060002024-05-28 2:57PM EDT6.000.040.020.050.00-4653165.63%
GME240719P000070002024-05-28 3:59PM EDT7.000.050.050.06-0.07-58.33%2711,147157.81%
GME240719P000080002024-05-28 3:09PM EDT8.000.100.040.10-0.05-33.33%203914146.88%
GME240719P000090002024-05-28 11:55AM EDT9.000.150.070.15-0.07-31.82%70649142.97%
GME240719P000100002024-05-28 3:37PM EDT10.000.220.230.25-0.13-37.14%59911,393151.17%
GME240719P000110002024-05-28 2:44PM EDT11.000.340.330.40-0.21-38.18%1486,085151.17%
GME240719P000120002024-05-28 2:36PM EDT12.000.510.430.59-0.29-36.25%1,0671,813149.61%
GME240719P000130002024-05-28 3:42PM EDT13.000.800.720.89-0.30-27.27%2721,242156.45%
GME240719P000140002024-05-28 3:57PM EDT14.001.090.901.19-0.26-19.26%231696155.66%
GME240719P000150002024-05-28 3:57PM EDT15.001.471.351.59-0.70-32.26%6564,453162.21%
GME240719P000160002024-05-28 3:20PM EDT16.001.901.582.09-0.85-30.91%651,600162.99%
GME240719P000170002024-05-28 3:59PM EDT17.002.352.122.62-1.03-30.47%284979168.95%
GME240719P000180002024-05-28 3:52PM EDT18.002.902.733.05-1.30-30.95%85476172.07%
GME240719P000190002024-05-28 3:34PM EDT19.003.553.253.80-1.35-27.55%57183177.64%
GME240719P000200002024-05-28 3:50PM EDT20.004.154.004.30-1.00-19.42%1,1937,137181.30%
GME240719P000210002024-05-28 2:36PM EDT21.004.814.655.00-1.54-24.25%470339185.30%
GME240719P000220002024-05-28 2:59PM EDT22.005.435.255.75-1.99-26.82%77181188.23%
GME240719P000230002024-05-28 3:57PM EDT23.006.235.856.45-1.91-23.46%241876189.45%
GME240719P000240002024-05-28 1:51PM EDT24.007.006.507.25-1.80-20.45%54205192.19%
GME240719P000250002024-05-28 3:15PM EDT25.007.757.308.00-2.30-22.89%318678195.61%
GME240719P000260002024-05-28 2:36PM EDT26.008.498.108.75-2.06-19.53%3946198.44%
GME240719P000270002024-05-28 11:59AM EDT27.008.648.909.55-2.81-24.54%257201.32%
GME240719P000280002024-05-23 3:55PM EDT28.0013.009.5510.350.00-18193201.56%
GME240719P000290002024-05-28 12:53PM EDT29.0010.3010.4511.15-3.40-24.82%6186204.88%
GME240719P000300002024-05-28 3:57PM EDT30.0011.6611.3011.90-3.04-20.68%4631,632206.40%
GME240719P000310002024-05-28 10:28AM EDT31.0013.3112.1012.85-1.94-12.72%378209.57%
GME240719P000320002024-05-28 10:24AM EDT32.0014.2712.9513.70-1.98-12.18%11260211.72%
GME240719P000330002024-05-28 1:46PM EDT33.0014.1513.8014.55-3.17-18.30%6336213.53%
GME240719P000340002024-05-28 12:02PM EDT34.0014.0014.7015.40-4.10-22.65%224215.72%
GME240719P000350002024-05-28 11:43AM EDT35.0015.6915.5516.30-3.16-16.76%110325217.68%
GME240719P000360002024-05-28 11:10AM EDT36.0017.2016.4017.20-1.40-7.53%616219.34%
GME240719P000370002024-05-24 2:11PM EDT37.0021.2217.3018.050.00-166220.75%
GME240719P000380002024-05-23 1:15PM EDT38.0021.2018.2018.950.00-4839222.66%
GME240719P000390002024-05-24 2:21PM EDT39.0022.6618.8019.850.00-3212220.12%
GME240719P000400002024-05-28 1:13PM EDT40.0020.2219.8020.75-3.78-15.75%2175223.05%
GME240719P000410002024-05-20 10:04AM EDT41.0022.8020.8021.650.00-16225.78%
GME240719P000420002024-05-24 2:03PM EDT42.0026.0421.5522.650.00-116226.22%
GME240719P000430002024-05-17 10:24AM EDT43.0024.2022.5523.500.00-36227.93%
GME240719P000440002024-05-24 10:13AM EDT44.0028.2523.1526.000.00-19247.46%
GME240719P000450002024-05-28 3:57PM EDT45.0024.9224.1025.35-3.79-13.20%112255226.51%
GME240719P000460002024-05-28 1:09PM EDT46.0025.6225.1026.25-3.38-11.66%117228.52%
GME240719P000470002024-05-23 2:55PM EDT47.0030.7526.1027.200.00-147231.15%
GME240719P000480002024-05-28 11:46AM EDT48.0027.3527.1028.10-1.40-4.87%210232.91%
GME240719P000490002024-05-28 12:52PM EDT49.0028.1227.7529.05-2.06-6.83%217230.08%
GME240719P000500002024-05-28 12:46PM EDT50.0028.8928.7530.05-4.11-12.45%14166233.15%
GME240719P000550002024-05-28 2:42PM EDT55.0034.7533.4534.70-3.75-9.74%6181237.16%
GME240719P000600002024-05-21 3:12PM EDT60.0040.4038.3539.700.00-10247.90%
GME240719P000650002024-05-17 9:56AM EDT65.0045.5842.8544.700.00-10250.68%
GME240719P000800002024-05-28 11:42AM EDT80.0058.1756.0060.50-4.89-7.75%13259.18%
GME240719P000850002024-05-22 2:59PM EDT85.0065.3760.8565.000.00-11254.10%
GME240719P001150002024-05-24 1:53PM EDT115.0097.8090.2594.950.00-20274.90%
GME240719P001250002024-05-22 3:35PM EDT125.00104.95100.10104.600.00-21271.78%