香港股市 將在 3 小時 50 分鐘 開市

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
18.32-2.80 (-13.26%)
收市:04:00PM EDT
18.45 +0.13 (+0.71%)
收市後: 05:40PM 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
GME241018C000030002024-05-23 1:45PM EDT3.0016.8114.1016.30-8.44-33.43%13298.05%
GME241018C000050002024-05-20 9:35AM EDT5.0016.0012.2014.35-1.35-7.78%110213.38%
GME241018C000060002024-05-13 11:33AM EDT6.0021.7511.3013.450.00-12189.06%
GME241018C000070002024-05-17 3:54PM EDT7.0015.1010.9012.550.00-1510119.34%
GME241018C000080002024-05-06 11:15AM EDT8.006.5510.4511.800.00-17130.47%
GME241018C000090002024-05-20 9:43AM EDT9.0014.059.7511.050.00-344128.91%
GME241018C000100002024-05-23 3:56PM EDT10.009.829.2510.40-3.08-23.88%194667132.03%
GME241018C000110002024-05-23 9:47AM EDT11.009.408.609.85-1.10-10.48%3102131.84%
GME241018C000120002024-05-23 2:22PM EDT12.009.007.809.25-2.22-19.79%401,787126.95%
GME241018C000130002024-05-23 3:05PM EDT13.007.407.458.75-4.10-35.65%54,525130.03%
GME241018C000140002024-05-23 3:19PM EDT14.007.806.958.35-2.05-20.81%5486130.91%
GME241018C000150002024-05-23 3:44PM EDT15.007.446.608.00-2.41-24.47%241,680133.40%
GME241018C000160002024-05-23 1:33PM EDT16.007.856.307.65-0.93-10.59%2670135.55%
GME241018C000170002024-05-23 11:00AM EDT17.007.006.007.30-1.75-20.00%8704136.87%
GME241018C000180002024-05-23 3:39PM EDT18.006.605.756.65-1.70-20.48%39689134.47%
GME241018C000190002024-05-23 3:52PM EDT19.006.225.556.75-1.43-18.69%8218140.97%
GME241018C000200002024-05-23 3:31PM EDT20.006.155.356.50-2.31-27.30%3311,721142.72%
GME241018C000210002024-05-23 3:58PM EDT21.005.055.106.30-3.35-39.88%31128143.99%
GME241018C000220002024-05-23 2:33PM EDT22.006.004.906.10-1.25-17.24%61,282145.36%
GME241018C000230002024-05-23 3:16PM EDT23.005.454.705.95-3.35-38.07%1193146.95%
GME241018C000240002024-05-23 2:44PM EDT24.005.304.605.75-1.60-23.19%1146148.73%
GME241018C000250002024-05-23 3:25PM EDT25.005.004.605.50-2.00-28.57%119823150.73%
GME241018C000260002024-05-23 3:39PM EDT26.005.054.255.45-1.65-24.63%432150.83%
GME241018C000270002024-05-23 2:38PM EDT27.005.304.105.35-0.95-15.20%27467152.30%
GME241018C000280002024-05-22 3:44PM EDT28.006.904.005.200.00-599153.56%
GME241018C000290002024-05-22 1:46PM EDT29.005.803.955.100.00-2116155.66%
GME241018C000300002024-05-23 3:12PM EDT30.004.503.955.00-2.00-30.77%1802,225158.11%
GME241018C000310002024-05-23 3:40PM EDT31.004.493.754.90-0.61-11.96%183158.25%
GME241018C000320002024-05-23 11:36AM EDT32.005.553.754.80+0.05+0.91%3164160.35%
GME241018C000330002024-05-23 3:17PM EDT33.004.753.754.70-1.25-20.83%278107162.33%
GME241018C000340002024-05-23 3:56PM EDT34.004.133.554.60-1.87-31.17%121179162.01%
GME241018C000350002024-05-23 2:36PM EDT35.004.453.804.50-1.35-23.28%220401166.41%
GME241018C000360002024-05-22 12:54PM EDT36.004.853.204.450.00-1517162.11%
GME241018C000370002024-05-17 12:54PM EDT37.004.203.154.350.00-2103163.04%
GME241018C000380002024-05-20 12:54PM EDT38.003.513.054.300.00-9799163.87%
GME241018C000390002024-05-21 3:23PM EDT39.005.253.004.200.00-17164.60%
GME241018C000400002024-05-23 3:58PM EDT40.003.853.103.85-1.61-29.49%1581,853164.16%
GME241018C000410002024-05-21 9:47AM EDT41.004.612.874.100.00-25166.58%
GME241018C000420002024-05-17 10:37AM EDT42.003.252.813.850.00-116165.28%
GME241018C000430002024-05-22 12:32PM EDT43.004.152.753.850.00-116166.70%
GME241018C000440002024-05-23 2:02PM EDT44.003.902.703.85-0.41-9.51%113168.12%
GME241018C000450002024-05-23 2:25PM EDT45.003.582.703.85-1.17-24.63%141170.07%
GME241018C000460002024-05-23 2:09PM EDT46.003.752.703.80-0.30-7.41%238171.36%
GME241018C000470002024-05-23 3:44PM EDT47.003.702.703.80-0.50-11.90%221173.19%
GME241018C000480002024-05-21 11:23AM EDT48.004.002.703.750.00-19174.39%
GME241018C000490002024-05-17 1:13PM EDT49.003.502.703.700.00-415175.54%
GME241018C000500002024-05-23 3:20PM EDT50.003.002.703.50-1.50-33.33%125395174.95%
GME241018C000550002024-05-23 2:50PM EDT55.003.052.413.45-1.20-28.24%15474178.76%
GME241018C000600002024-05-23 3:31PM EDT60.002.862.202.80-0.48-14.37%73337175.39%
GME241018C000650002024-05-23 3:57PM EDT65.002.551.803.15-1.10-30.14%2544180.86%
GME241018C000700002024-05-23 2:06PM EDT70.002.571.753.00-0.30-10.45%28105183.89%
GME241018C000750002024-05-23 2:06PM EDT75.002.701.742.90-1.20-30.77%741187.50%
GME241018C000800002024-05-23 3:31PM EDT80.002.431.552.79-0.87-26.36%2125188.28%
GME241018C000850002024-05-21 2:05PM EDT85.002.491.472.780.00-20119191.31%
GME241018C000900002024-05-21 11:11AM EDT90.003.101.402.710.00-110193.41%
GME241018C000950002024-05-20 10:11AM EDT95.002.611.342.640.00-1011195.31%
GME241018C001000002024-05-23 3:39PM EDT100.002.281.642.53-0.81-26.21%26279201.32%
GME241018C001050002024-05-21 2:08PM EDT105.002.351.612.530.00-57204.15%
GME241018C001100002024-05-23 3:31PM EDT110.002.051.342.53-0.16-7.24%128203.52%
GME241018C001150002024-05-21 9:31AM EDT115.002.511.612.430.00-112208.74%
GME241018C001200002024-05-23 11:34AM EDT120.002.691.342.38+1.05+64.02%236207.03%
GME241018C001250002024-05-23 3:31PM EDT125.001.701.641.85-1.10-39.29%244338206.25%
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
GME241018P000030002024-05-23 1:00PM EDT3.000.040.010.08-0.01-20.00%7587138.28%
GME241018P000050002024-05-23 2:44PM EDT5.000.110.050.160.00-68726115.23%
GME241018P000060002024-05-23 12:55PM EDT6.000.250.190.25+0.03+13.64%17344116.80%
GME241018P000070002024-05-23 3:06PM EDT7.000.340.150.38+0.02+6.25%52,606106.64%
GME241018P000080002024-05-23 2:25PM EDT8.000.520.360.60+0.03+6.12%2620110.16%
GME241018P000090002024-05-23 3:27PM EDT9.000.800.550.88+0.10+14.29%5189110.45%
GME241018P000100002024-05-23 3:49PM EDT10.001.101.021.14+0.11+11.11%1731,252114.06%
GME241018P000110002024-05-23 2:26PM EDT11.001.481.381.69+0.18+13.85%98255118.26%
GME241018P000120002024-05-23 3:13PM EDT12.001.901.632.00+0.20+11.76%111546114.06%
GME241018P000130002024-05-23 2:54PM EDT13.002.502.312.62+0.27+12.11%3183,754120.51%
GME241018P000140002024-05-23 3:53PM EDT14.003.022.783.15+0.24+8.63%19633120.65%
GME241018P000150002024-05-23 3:40PM EDT15.003.623.553.75+0.22+6.47%2041,062124.66%
GME241018P000160002024-05-22 3:54PM EDT16.003.903.954.70-0.25-6.02%8212127.20%
GME241018P000170002024-05-23 1:04PM EDT17.004.604.705.100.00-108423126.37%
GME241018P000180002024-05-23 3:52PM EDT18.005.755.356.20+0.75+15.00%1227132.03%
GME241018P000190002024-05-23 3:18PM EDT19.006.106.107.05+0.60+10.91%7228135.06%
GME241018P000200002024-05-23 3:55PM EDT20.007.306.807.55+0.30+4.29%2621,133132.96%
GME241018P000210002024-05-23 2:50PM EDT21.007.957.608.55+0.45+6.00%195295137.16%
GME241018P000220002024-05-23 3:55PM EDT22.008.908.359.40+1.24+16.19%3250138.67%
GME241018P000230002024-05-22 3:48PM EDT23.009.309.1510.25+0.30+3.33%141140.28%
GME241018P000240002024-05-23 10:16AM EDT24.0010.089.9511.10+0.38+3.92%622141.55%
GME241018P000250002024-05-23 3:13PM EDT25.0011.1710.8011.90+0.67+6.38%4502142.53%
GME241018P000260002024-05-21 12:41PM EDT26.0011.0011.6012.800.00-1380143.75%
GME241018P000270002024-05-23 11:48AM EDT27.0012.8512.4513.35+0.92+7.71%275141.50%
GME241018P000280002024-05-20 11:29AM EDT28.0013.8513.3014.50+1.30+10.36%117145.41%
GME241018P000290002024-05-22 3:54PM EDT29.0014.0014.2014.950.00-2258142.19%
GME241018P000300002024-05-23 2:47PM EDT30.0015.5015.0015.95+0.70+4.73%24339143.55%
GME241018P000310002024-05-22 1:46PM EDT31.0016.3615.9016.95+1.86+12.83%219145.83%
GME241018P000320002024-05-23 1:46PM EDT32.0016.8516.8517.95+0.67+4.14%876148.49%
GME241018P000330002024-05-23 9:54AM EDT33.0017.8017.6518.95+0.60+3.49%146149.34%
GME241018P000340002024-05-20 11:52AM EDT34.0018.1518.5519.900.00-362150.64%
GME241018P000350002024-05-23 2:51PM EDT35.0020.0019.4520.80+1.00+5.26%6113151.22%
GME241018P000360002024-05-20 11:52AM EDT36.0020.0020.3021.700.00-124151.12%
GME241018P000370002024-05-23 10:56AM EDT37.0022.0021.2022.70+2.00+10.00%418152.59%
GME241018P000380002024-05-22 1:59PM EDT38.0020.6522.1023.550.00-117152.30%
GME241018P000390002024-05-21 11:17AM EDT39.0021.3023.0524.500.00-1013153.52%
GME241018P000400002024-05-23 2:18PM EDT40.0024.4023.9525.45+1.87+8.30%7594154.10%
GME241018P000410002024-05-21 10:30AM EDT41.0023.5024.8526.450.00-16155.18%
GME241018P000420002024-05-23 2:47PM EDT42.0026.3625.8027.00+1.36+5.44%532151.61%
GME241018P000430002024-05-22 12:51PM EDT43.0025.5026.7528.000.00-312153.08%
GME241018P000440002024-05-22 3:53PM EDT44.0027.0027.6529.000.00-36153.86%
GME241018P000450002024-05-21 12:13PM EDT45.0027.5028.5530.000.00-218154.59%
GME241018P000460002024-05-23 2:18PM EDT46.0030.0029.5031.00+2.00+7.14%19155.86%
GME241018P000470002024-05-15 1:46PM EDT47.0023.9030.4532.000.00--6157.08%
GME241018P000480002024-05-22 9:43AM EDT48.0029.9031.3532.950.00-123157.03%
GME241018P000490002024-05-23 2:49PM EDT49.0033.0032.3033.90+2.30+7.49%122157.52%
GME241018P000500002024-05-23 2:47PM EDT50.0033.9033.2534.85+1.70+5.28%188157.96%
GME241018P000550002024-05-21 12:13PM EDT55.0036.9538.0039.650.00-463159.96%
GME241018P001000002024-05-17 10:12AM EDT100.0079.4581.7083.600.00-11166.89%
GME241018P001250002024-05-23 12:45PM EDT125.00106.10106.30108.35+1.00+0.95%62166.80%