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 | 2024-07-25 3:33PM EDT | 3.00 | 21.30 | 20.40 | 22.10 | 0.00 | - | 3 | 32 | 166.41% |
| GME250117C00004000 | 2024-07-18 10:38AM EDT | 4.00 | 24.00 | 19.45 | 21.15 | 0.00 | - | 1 | 2 | 152.34% |
| GME250117C00005000 | 2024-07-25 11:28AM EDT | 5.00 | 20.00 | 18.50 | 20.20 | 0.00 | - | 1 | 140 | 140.63% |
| GME250117C00006000 | 2024-06-28 12:21PM EDT | 6.00 | 19.80 | 17.55 | 19.25 | 0.00 | - | 10 | 3 | 130.47% |
| GME250117C00007000 | 2024-07-17 10:48AM EDT | 7.00 | 21.25 | 16.60 | 18.30 | 0.00 | - | 2 | 4 | 121.29% |
| GME250117C00008000 | 2024-07-25 1:04PM EDT | 8.00 | 16.70 | 16.00 | 17.35 | 0.00 | - | 2 | 55 | 125.20% |
| GME250117C00009000 | 2024-07-15 11:36AM EDT | 9.00 | 17.25 | 14.65 | 16.45 | 0.00 | - | 1 | 4 | 105.47% |
| GME250117C00010000 | 2024-07-26 2:46PM EDT | 10.00 | 14.75 | 13.75 | 15.45 | +0.75 | +5.36% | 22 | 2,900 | 98.34% |
| GME250117C00011000 | 2024-07-24 1:02PM EDT | 11.00 | 13.95 | 12.85 | 14.55 | 0.00 | - | 3 | 1,233 | 94.14% |
| GME250117C00012000 | 2024-07-25 11:06AM EDT | 12.00 | 12.90 | 12.05 | 13.65 | 0.00 | - | 15 | 426 | 91.80% |
| GME250117C00013000 | 2024-07-26 12:43PM EDT | 13.00 | 12.45 | 11.50 | 12.85 | +0.30 | +2.47% | 1 | 1,223 | 94.82% |
| GME250117C00014000 | 2024-07-25 10:13AM EDT | 14.00 | 11.75 | 10.55 | 11.55 | +0.83 | +7.60% | 1 | 74 | 82.13% |
| GME250117C00015000 | 2024-07-26 3:48PM EDT | 15.00 | 10.70 | 10.35 | 11.05 | -0.10 | -0.93% | 78 | 2,447 | 92.43% |
| GME250117C00016000 | 2024-07-23 10:12AM EDT | 16.00 | 10.33 | 9.15 | 10.70 | -0.49 | -4.53% | 3 | 358 | 89.31% |
| GME250117C00017000 | 2024-07-26 1:23PM EDT | 17.00 | 9.75 | 8.45 | 10.00 | +0.50 | +5.41% | 50 | 178 | 87.55% |
| GME250117C00018000 | 2024-07-26 3:27PM EDT | 18.00 | 8.96 | 8.20 | 9.50 | +0.15 | +1.70% | 9 | 1,832 | 91.89% |
| GME250117C00019000 | 2024-07-26 3:59PM EDT | 19.00 | 8.40 | 7.80 | 9.10 | +0.10 | +1.20% | 1 | 323 | 94.58% |
| GME250117C00020000 | 2024-07-26 3:56PM EDT | 20.00 | 7.96 | 7.90 | 8.15 | -0.04 | -0.50% | 640 | 12,746 | 95.92% |
| GME250117C00021000 | 2024-07-26 3:10PM EDT | 21.00 | 7.60 | 7.05 | 7.85 | -0.28 | -3.55% | 11 | 493 | 94.02% |
| GME250117C00022000 | 2024-07-26 1:19PM EDT | 22.00 | 7.67 | 7.05 | 7.85 | +0.52 | +7.27% | 1 | 283 | 101.42% |
| GME250117C00023000 | 2024-07-26 3:32PM EDT | 23.00 | 7.01 | 6.35 | 7.35 | -0.14 | -1.96% | 12 | 1,193 | 98.17% |
| GME250117C00024000 | 2024-07-26 3:37PM EDT | 24.00 | 6.60 | 6.35 | 7.10 | -0.10 | -1.49% | 41 | 527 | 102.27% |
| GME250117C00025000 | 2024-07-26 3:49PM EDT | 25.00 | 6.35 | 6.20 | 6.60 | -0.10 | -1.55% | 136 | 4,462 | 102.73% |
| GME250117C00026000 | 2024-07-26 2:18PM EDT | 26.00 | 6.40 | 5.70 | 6.40 | +0.15 | +2.40% | 304 | 398 | 102.44% |
| GME250117C00027000 | 2024-07-26 3:09PM EDT | 27.00 | 6.06 | 5.70 | 6.40 | -0.12 | -1.94% | 6 | 715 | 107.25% |
| GME250117C00028000 | 2024-07-25 12:54PM EDT | 28.00 | 6.00 | 5.35 | 6.20 | -0.08 | -1.32% | 2 | 218 | 107.52% |
| GME250117C00029000 | 2024-07-25 1:09PM EDT | 29.00 | 5.85 | 5.35 | 6.05 | 0.00 | - | 19 | 211 | 110.55% |
| GME250117C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 5.27 | 5.20 | 5.75 | -0.20 | -3.66% | 187 | 5,430 | 111.08% |
| GME250117C00031000 | 2024-07-26 2:38PM EDT | 31.00 | 5.30 | 4.85 | 5.45 | -0.15 | -2.75% | 21 | 264 | 109.86% |
| GME250117C00032000 | 2024-07-26 2:15PM EDT | 32.00 | 4.95 | 4.60 | 5.20 | -0.20 | -3.88% | 6 | 194 | 109.62% |
| GME250117C00033000 | 2024-07-24 2:53PM EDT | 33.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 11 | 281 | 112.92% |
| GME250117C00034000 | 2024-07-26 3:53PM EDT | 34.00 | 4.54 | 4.50 | 5.05 | -0.53 | -10.45% | 11 | 142 | 114.18% |
| GME250117C00035000 | 2024-07-26 3:49PM EDT | 35.00 | 4.60 | 4.35 | 4.80 | -0.10 | -2.13% | 28 | 2,146 | 114.16% |
| GME250117C00036000 | 2024-07-24 3:49PM EDT | 36.00 | 4.68 | 4.15 | 4.60 | 0.00 | - | 9 | 81 | 113.99% |
| GME250117C00037000 | 2024-07-26 3:55PM EDT | 37.00 | 4.30 | 4.15 | 4.50 | -0.20 | -4.44% | 1 | 224 | 115.94% |
| GME250117C00038000 | 2024-07-25 9:44AM EDT | 38.00 | 4.38 | 4.05 | 4.50 | 0.00 | - | 2 | 99 | 117.77% |
| GME250117C00039000 | 2024-07-25 2:01PM EDT | 39.00 | 4.44 | 3.75 | 4.50 | 0.00 | - | 5 | 21 | 117.97% |
| GME250117C00040000 | 2024-07-26 3:59PM EDT | 40.00 | 3.95 | 3.75 | 4.15 | -0.30 | -7.06% | 45 | 3,154 | 117.68% |
| GME250117C00041000 | 2024-07-25 11:39AM EDT | 41.00 | 4.03 | 3.60 | 4.00 | 0.00 | - | 4 | 93 | 117.65% |
| GME250117C00042000 | 2024-07-26 1:19PM EDT | 42.00 | 3.85 | 3.65 | 4.00 | -0.05 | -1.28% | 5 | 50 | 120.24% |
| GME250117C00043000 | 2024-07-25 9:46AM EDT | 43.00 | 3.89 | 3.50 | 4.00 | 0.00 | - | 2 | 232 | 121.19% |
| GME250117C00044000 | 2024-07-26 9:31AM EDT | 44.00 | 4.00 | 3.35 | 3.95 | +0.08 | +2.04% | 4 | 174 | 121.68% |
| GME250117C00045000 | 2024-07-26 3:43PM EDT | 45.00 | 3.57 | 3.35 | 3.70 | -0.28 | -7.27% | 31 | 749 | 121.70% |
| GME250117C00046000 | 2024-07-24 9:43AM EDT | 46.00 | 3.45 | 3.30 | 3.70 | -0.85 | -19.77% | 9 | 33 | 123.22% |
| GME250117C00047000 | 2024-07-17 9:54AM EDT | 47.00 | 7.15 | 3.15 | 3.70 | 0.00 | - | 1 | 48 | 123.88% |
| GME250117C00048000 | 2024-07-24 11:19AM EDT | 48.00 | 3.65 | 3.15 | 3.70 | 0.00 | - | 1 | 63 | 125.66% |
| GME250117C00049000 | 2024-07-24 11:36AM EDT | 49.00 | 3.64 | 3.15 | 3.60 | 0.00 | - | 12 | 67 | 126.59% |
| GME250117C00050000 | 2024-07-26 3:59PM EDT | 50.00 | 3.22 | 3.00 | 3.45 | -0.36 | -10.06% | 60 | 4,021 | 125.83% |
| GME250117C00055000 | 2024-07-26 3:23PM EDT | 55.00 | 3.00 | 2.74 | 3.20 | -0.17 | -5.36% | 17 | 2,106 | 129.35% |
| GME250117C00060000 | 2024-07-26 3:50PM EDT | 60.00 | 2.72 | 2.65 | 2.85 | -0.28 | -9.33% | 133 | 17,280 | 132.32% |
| GME250117C00065000 | 2024-07-26 12:21PM EDT | 65.00 | 2.65 | 2.45 | 2.75 | -0.05 | -1.85% | 2 | 1,381 | 135.69% |
| GME250117C00070000 | 2024-07-26 10:28AM EDT | 70.00 | 2.53 | 1.94 | 2.75 | +0.01 | +0.40% | 2 | 471 | 136.43% |
| GME250117C00075000 | 2024-07-25 3:41PM EDT | 75.00 | 2.42 | 1.90 | 2.37 | 0.00 | - | 6 | 836 | 137.31% |
| GME250117C00080000 | 2024-07-26 3:29PM EDT | 80.00 | 2.12 | 2.10 | 2.22 | -0.08 | -3.64% | 22 | 544 | 142.24% |
| GME250117C00085000 | 2024-07-24 12:01PM EDT | 85.00 | 2.32 | 1.85 | 2.13 | 0.00 | - | 4 | 282 | 142.92% |
| GME250117C00090000 | 2024-07-24 3:14PM EDT | 90.00 | 2.03 | 1.58 | 2.13 | 0.00 | - | 1 | 430 | 143.90% |
| GME250117C00095000 | 2024-07-24 10:48AM EDT | 95.00 | 2.22 | 1.53 | 2.13 | 0.00 | - | 5 | 80 | 146.88% |
| GME250117C00100000 | 2024-07-26 2:52PM EDT | 100.00 | 1.82 | 1.70 | 1.88 | -0.05 | -2.67% | 81 | 4,218 | 149.29% |
| GME250117C00105000 | 2024-07-24 9:44AM EDT | 105.00 | 2.18 | 1.48 | 1.89 | 0.00 | - | 3 | 277 | 150.05% |
| GME250117C00110000 | 2024-07-24 10:47AM EDT | 110.00 | 1.75 | 1.44 | 1.78 | 0.00 | - | 1 | 590 | 151.22% |
| GME250117C00115000 | 2024-07-25 3:47PM EDT | 115.00 | 1.67 | 1.42 | 1.74 | 0.00 | - | 2 | 109 | 153.25% |
| GME250117C00120000 | 2024-07-26 3:16PM EDT | 120.00 | 1.45 | 1.30 | 1.68 | -0.22 | -13.17% | 16 | 823 | 153.66% |
| GME250117C00125000 | 2024-07-26 3:57PM EDT | 125.00 | 1.40 | 1.40 | 1.50 | -0.16 | -10.26% | 1,018 | 18,939 | 155.13% |
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 | 2024-07-26 2:36PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,472 | 106.25% |
| GME250117P00004000 | 2024-07-17 12:03PM EDT | 4.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 102 | 109.38% |
| GME250117P00005000 | 2024-07-26 9:31AM EDT | 5.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 4,866 | 100.78% |
| GME250117P00006000 | 2024-07-24 3:05PM EDT | 6.00 | 0.07 | 0.02 | 0.05 | +0.05 | +250.00% | 75 | 426 | 91.41% |
| GME250117P00007000 | 2024-07-26 11:49AM EDT | 7.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 744 | 86.72% |
| GME250117P00008000 | 2024-07-26 10:42AM EDT | 8.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 50 | 2,407 | 82.03% |
| GME250117P00009000 | 2024-07-25 2:56PM EDT | 9.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 102 | 6,066 | 74.61% |
| GME250117P00010000 | 2024-07-26 3:23PM EDT | 10.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 624 | 16,718 | 77.93% |
| GME250117P00011000 | 2024-07-25 10:18AM EDT | 11.00 | 0.25 | 0.17 | 0.41 | 0.00 | - | 1 | 1,004 | 78.71% |
| GME250117P00012000 | 2024-07-26 2:36PM EDT | 12.00 | 0.35 | 0.33 | 0.40 | -0.03 | -7.89% | 37 | 3,345 | 75.49% |
| GME250117P00013000 | 2024-07-26 2:44PM EDT | 13.00 | 0.50 | 0.45 | 0.58 | -0.20 | -28.57% | 1 | 1,864 | 75.05% |
| GME250117P00014000 | 2024-07-24 2:04PM EDT | 14.00 | 0.78 | 0.62 | 0.85 | 0.00 | - | 156 | 973 | 75.88% |
| GME250117P00015000 | 2024-07-26 10:23AM EDT | 15.00 | 1.07 | 0.87 | 1.05 | +0.07 | +7.00% | 1 | 11,462 | 75.49% |
| GME250117P00016000 | 2024-07-26 12:02PM EDT | 16.00 | 1.32 | 1.20 | 1.60 | -0.23 | -14.84% | 1 | 362 | 79.59% |
| GME250117P00017000 | 2024-07-26 11:35AM EDT | 17.00 | 1.75 | 1.65 | 1.85 | -0.20 | -10.26% | 1 | 282 | 79.83% |
| GME250117P00018000 | 2024-07-24 2:48PM EDT | 18.00 | 2.22 | 2.05 | 2.51 | -0.19 | -7.88% | 1 | 942 | 82.91% |
| GME250117P00019000 | 2024-07-26 1:07PM EDT | 19.00 | 2.58 | 2.58 | 2.99 | -0.39 | -13.13% | 1 | 442 | 84.38% |
| GME250117P00020000 | 2024-07-26 3:35PM EDT | 20.00 | 3.28 | 3.25 | 3.45 | -0.07 | -2.09% | 188 | 3,080 | 86.08% |
| GME250117P00021000 | 2024-07-26 1:34PM EDT | 21.00 | 3.79 | 3.70 | 4.45 | +0.29 | +8.29% | 1 | 275 | 89.80% |
| GME250117P00022000 | 2024-07-26 3:16PM EDT | 22.00 | 4.50 | 4.25 | 4.65 | -0.40 | -8.16% | 2 | 204 | 86.89% |
| GME250117P00023000 | 2024-07-26 3:16PM EDT | 23.00 | 5.15 | 4.95 | 5.35 | -0.50 | -8.85% | 17 | 944 | 88.94% |
| GME250117P00024000 | 2024-07-26 11:35AM EDT | 24.00 | 5.72 | 5.65 | 6.35 | -0.33 | -5.45% | 6 | 398 | 92.82% |
| GME250117P00025000 | 2024-07-26 3:35PM EDT | 25.00 | 6.54 | 6.30 | 6.80 | -0.09 | -1.36% | 117 | 1,017 | 91.50% |
| GME250117P00026000 | 2024-07-25 10:41AM EDT | 26.00 | 7.33 | 6.95 | 7.65 | -0.30 | -3.93% | 3 | 215 | 92.92% |
| GME250117P00027000 | 2024-07-26 1:05PM EDT | 27.00 | 8.02 | 7.75 | 8.30 | -0.23 | -2.79% | 1 | 177 | 93.60% |
| GME250117P00028000 | 2024-07-25 9:58AM EDT | 28.00 | 8.81 | 8.55 | 9.10 | +0.31 | +3.65% | 1 | 342 | 95.12% |
| GME250117P00029000 | 2024-07-26 12:47PM EDT | 29.00 | 9.50 | 9.25 | 10.10 | -0.25 | -2.56% | 2 | 144 | 97.07% |
| GME250117P00030000 | 2024-07-26 3:59PM EDT | 30.00 | 10.38 | 10.00 | 11.00 | -0.27 | -2.54% | 8 | 1,156 | 98.39% |
| GME250117P00031000 | 2024-07-17 10:41AM EDT | 31.00 | 11.00 | 10.65 | 11.75 | +0.73 | +7.11% | 1 | 92 | 97.61% |
| GME250117P00032000 | 2024-07-25 11:50AM EDT | 32.00 | 12.39 | 11.55 | 12.65 | 0.00 | - | 2 | 191 | 99.58% |
| GME250117P00033000 | 2024-07-26 12:40PM EDT | 33.00 | 12.72 | 12.30 | 13.05 | +0.38 | +3.08% | 7 | 75 | 96.46% |
| GME250117P00034000 | 2024-07-10 12:21PM EDT | 34.00 | 13.85 | 13.15 | 14.00 | 0.00 | - | 1 | 42 | 98.05% |
| GME250117P00035000 | 2024-07-25 1:28PM EDT | 35.00 | 14.74 | 14.00 | 15.00 | 0.00 | - | 12 | 850 | 99.88% |
| GME250117P00036000 | 2024-07-25 11:02AM EDT | 36.00 | 15.55 | 14.90 | 16.00 | 0.00 | - | 10 | 16 | 101.90% |
| GME250117P00037000 | 2024-07-16 12:53PM EDT | 37.00 | 15.30 | 15.70 | 16.95 | 0.00 | - | 6 | 21 | 102.69% |
| GME250117P00038000 | 2024-07-24 1:03PM EDT | 38.00 | 17.38 | 16.65 | 17.85 | 0.00 | - | 1 | 55 | 104.08% |
| GME250117P00039000 | 2024-07-09 10:32AM EDT | 39.00 | 18.66 | 17.45 | 18.75 | 0.00 | - | 1 | 19 | 104.18% |
| GME250117P00040000 | 2024-07-26 11:42AM EDT | 40.00 | 18.84 | 18.35 | 19.45 | -0.62 | -3.19% | 20 | 929 | 103.37% |
| GME250117P00041000 | 2024-07-22 11:37AM EDT | 41.00 | 20.00 | 19.20 | 20.45 | 0.00 | - | 1 | 9 | 104.40% |
| GME250117P00042000 | 2024-07-12 12:23PM EDT | 42.00 | 20.40 | 20.10 | 21.45 | 0.00 | - | 1 | 7 | 105.76% |
| GME250117P00043000 | 2024-07-05 12:26PM EDT | 43.00 | 21.80 | 21.00 | 22.35 | 0.00 | - | 1 | 2 | 106.20% |
| GME250117P00044000 | 2024-06-20 12:39PM EDT | 44.00 | 24.13 | 22.50 | 23.40 | 0.00 | - | 4 | 29 | 112.67% |
| GME250117P00045000 | 2024-07-24 1:45PM EDT | 45.00 | 23.89 | 22.80 | 24.20 | 0.00 | - | 2 | 57 | 107.23% |
| GME250117P00046000 | 2024-06-25 11:43AM EDT | 46.00 | 26.60 | 24.00 | 25.00 | 0.00 | - | 3 | 6 | 109.08% |
| GME250117P00047000 | 2024-07-08 12:55PM EDT | 47.00 | 26.32 | 24.65 | 26.05 | 0.00 | - | 175 | 38 | 108.35% |
| GME250117P00048000 | 2024-07-23 9:34AM EDT | 48.00 | 26.47 | 25.55 | 26.95 | 0.00 | - | 2 | 53 | 108.35% |
| GME250117P00049000 | 2024-07-17 10:59AM EDT | 49.00 | 25.00 | 26.50 | 27.90 | 0.00 | - | 1 | 48 | 109.18% |
| GME250117P00050000 | 2024-07-26 3:17PM EDT | 50.00 | 27.40 | 27.40 | 28.80 | +0.40 | +1.48% | 1 | 343 | 109.03% |
| GME250117P00055000 | 2024-07-24 12:57PM EDT | 55.00 | 32.75 | 32.05 | 33.50 | 0.00 | - | 2 | 73 | 110.45% |
| GME250117P00060000 | 2024-07-24 11:33AM EDT | 60.00 | 37.50 | 36.80 | 38.25 | 0.00 | - | 2 | 230 | 111.99% |
| GME250117P00065000 | 2024-07-19 2:42PM EDT | 65.00 | 42.33 | 41.55 | 43.05 | 0.00 | - | 4 | 84 | 112.89% |
| GME250117P00070000 | 2024-06-24 9:34AM EDT | 70.00 | 48.55 | 46.40 | 48.25 | 0.00 | - | 1 | 126 | 118.56% |
| GME250117P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 52.25 | 51.00 | 52.45 | 0.00 | - | 1 | 107 | 108.15% |
| GME250117P00080000 | 2024-07-25 12:14PM EDT | 80.00 | 56.92 | 56.05 | 57.55 | 0.00 | - | 1 | 318 | 114.36% |
| GME250117P00085000 | 2024-06-13 11:46AM EDT | 85.00 | 63.20 | 59.70 | 61.25 | 0.00 | - | 8 | 291 | 98.93% |
| GME250117P00090000 | 2024-06-13 9:54AM EDT | 90.00 | 67.65 | 64.55 | 66.25 | 0.00 | - | 4 | 115 | 102.15% |
| GME250117P00095000 | 2024-06-17 10:08AM EDT | 95.00 | 69.90 | 67.95 | 69.60 | 0.00 | - | 2 | 853 | 0.00% |
| GME250117P00100000 | 2024-07-16 9:41AM EDT | 100.00 | 73.77 | 75.40 | 77.20 | 0.00 | - | 3 | 92 | 110.35% |
| GME250117P00105000 | 2024-07-25 9:42AM EDT | 105.00 | 81.88 | 80.40 | 82.20 | 0.00 | - | 516 | 274 | 113.09% |
| GME250117P00110000 | 2024-06-13 10:23AM EDT | 110.00 | 86.90 | 84.10 | 85.80 | 0.00 | - | 2 | 96 | 0.00% |
| GME250117P00115000 | 2024-06-18 2:27PM EDT | 115.00 | 91.50 | 89.20 | 91.00 | 0.00 | - | 1 | 371 | 99.02% |
| GME250117P00120000 | 2024-07-23 10:20AM EDT | 120.00 | 95.67 | 95.25 | 96.80 | 0.00 | - | 1 | 119 | 103.52% |
| GME250117P00125000 | 2024-07-26 12:35PM EDT | 125.00 | 100.75 | 100.20 | 101.80 | -0.60 | -0.59% | 4 | 684 | 103.32% |
