香港股市 將在 3 小時 36 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
18.36 +0.04 (+0.22%)
收市後: 05:54PM EDT
價內期權
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
GME250117C000030002024-05-23 3:54PM EDT3.0015.7514.5016.40-3.45-17.97%120131.25%
GME250117C000050002024-05-22 11:26AM EDT5.0016.3012.6514.600.00-1159114.65%
GME250117C000060002024-05-20 9:30AM EDT6.0018.0011.7513.750.00-13109.18%
GME250117C000070002024-05-03 3:35PM EDT7.0010.2011.1012.950.00-22111.43%
GME250117C000080002024-05-21 3:59PM EDT8.0012.0010.7512.25-2.75-18.64%4102119.04%
GME250117C000090002024-05-22 3:39PM EDT9.0015.4010.0511.600.00-35117.19%
GME250117C000100002024-05-23 3:54PM EDT10.0010.4010.0011.00-2.90-21.80%482,134125.29%
GME250117C000110002024-05-22 1:58PM EDT11.009.958.9010.50-2.35-19.11%444117.29%
GME250117C000120002024-05-22 1:57PM EDT12.0011.758.5010.050.00-10353119.39%
GME250117C000130002024-05-23 11:05AM EDT13.009.407.959.60-2.40-20.34%251,312118.56%
GME250117C000140002024-05-23 3:19PM EDT14.008.657.609.25-2.30-21.00%1276120.46%
GME250117C000150002024-05-23 3:59PM EDT15.008.107.808.70-2.80-25.69%272,034125.34%
GME250117C000160002024-05-23 3:34PM EDT16.008.007.008.60-2.10-20.79%8126123.58%
GME250117C000170002024-05-23 3:35PM EDT17.007.706.758.30-1.95-20.21%66171125.00%
GME250117C000180002024-05-23 3:17PM EDT18.007.406.708.00-2.35-24.10%1,0631,408127.88%
GME250117C000190002024-05-23 3:39PM EDT19.007.056.457.80-2.95-29.50%1162129.27%
GME250117C000200002024-05-23 3:58PM EDT20.006.706.657.00-2.80-29.47%2713,770128.91%
GME250117C000210002024-05-23 2:02PM EDT21.007.505.857.40-1.45-16.20%2302130.08%
GME250117C000220002024-05-23 1:41PM EDT22.007.605.707.15-1.55-16.94%20129130.96%
GME250117C000230002024-05-23 3:15PM EDT23.006.405.507.00-2.60-28.89%7989132.01%
GME250117C000240002024-05-23 3:47PM EDT24.006.305.356.85-1.60-20.25%1146133.25%
GME250117C000250002024-05-23 3:57PM EDT25.005.855.756.55-2.35-28.66%1011,441137.79%
GME250117C000260002024-05-20 12:42PM EDT26.005.935.656.250.00-16123137.72%
GME250117C000270002024-05-22 2:47PM EDT27.006.984.956.15-0.86-10.97%1322134.06%
GME250117C000280002024-05-22 3:58PM EDT28.006.004.806.15-1.75-22.58%146135.84%
GME250117C000290002024-05-23 2:22PM EDT29.005.904.706.15-1.48-20.05%356137.89%
GME250117C000300002024-05-23 3:38PM EDT30.005.405.006.00-2.40-30.77%252,269141.94%
GME250117C000310002024-05-23 10:24AM EDT31.006.704.455.90-1.10-14.10%1210139.04%
GME250117C000320002024-05-23 2:24PM EDT32.005.354.405.80-1.54-22.35%3146140.28%
GME250117C000330002024-05-23 3:40PM EDT33.005.154.255.70-1.79-25.79%10222140.58%
GME250117C000340002024-05-23 2:32PM EDT34.005.254.155.60-0.95-15.32%266141.16%
GME250117C000350002024-05-23 2:51PM EDT35.004.854.055.50-1.85-27.61%42,188141.68%
GME250117C000360002024-05-23 2:49PM EDT36.005.003.955.40-1.00-16.67%1024142.09%
GME250117C000370002024-05-23 12:50PM EDT37.004.753.905.30-1.20-20.17%2153142.87%
GME250117C000380002024-05-23 2:03PM EDT38.005.203.805.25-0.60-10.34%1134143.55%
GME250117C000390002024-05-21 12:11PM EDT39.005.753.705.150.00-119143.75%
GME250117C000400002024-05-23 3:15PM EDT40.004.544.205.10-1.76-27.94%692,269149.37%
GME250117C000410002024-05-22 9:30AM EDT41.006.053.555.050.00-132145.19%
GME250117C000420002024-05-20 12:58PM EDT42.004.453.504.950.00-19145.61%
GME250117C000430002024-05-22 3:01PM EDT43.006.303.404.900.00-276145.97%
GME250117C000440002024-05-22 2:18PM EDT44.005.403.404.800.00-2136146.70%
GME250117C000450002024-05-23 3:57PM EDT45.004.003.204.65-0.90-18.37%7469145.26%
GME250117C000460002024-05-23 3:55PM EDT46.004.003.204.70+0.40+11.11%19147.17%
GME250117C000470002024-05-23 2:51PM EDT47.004.053.204.65-1.30-24.30%1411148.19%
GME250117C000480002024-05-21 12:42PM EDT48.004.103.204.600.00-311149.17%
GME250117C000490002024-05-22 2:28PM EDT49.005.253.204.550.00-118150.10%
GME250117C000500002024-05-23 2:03PM EDT50.004.453.503.90-1.05-19.09%732,390148.39%
GME250117C000550002024-05-23 3:43PM EDT55.003.353.004.00-1.95-36.79%141,888151.05%
GME250117C000600002024-05-23 3:58PM EDT60.003.153.003.70-1.62-33.96%87717,595153.81%
GME250117C000650002024-05-23 12:56PM EDT65.004.002.354.20+0.12+3.09%70139157.35%
GME250117C000700002024-05-23 12:22PM EDT70.003.852.193.40-0.15-3.75%2108152.93%
GME250117C000750002024-05-23 2:08PM EDT75.003.202.053.40-1.20-27.27%22447155.62%
GME250117C000800002024-05-23 3:19PM EDT80.003.002.023.40-1.90-38.78%39060158.98%
GME250117C000850002024-05-23 2:03PM EDT85.002.952.003.30-0.35-10.61%32499161.23%
GME250117C000900002024-05-23 3:05PM EDT90.002.672.003.20-0.15-5.32%55512163.43%
GME250117C000950002024-05-23 1:25PM EDT95.003.002.003.15+0.20+7.14%4640165.87%
GME250117C001000002024-05-23 3:55PM EDT100.002.202.142.35-1.30-37.14%469633161.96%
GME250117C001050002024-05-23 12:20PM EDT105.002.931.442.96-0.07-2.33%745163.62%
GME250117C001100002024-05-22 2:51PM EDT110.003.701.442.960.00-2182166.02%
GME250117C001150002024-05-22 2:01PM EDT115.002.901.432.950.00-123168.12%
GME250117C001200002024-05-23 3:57PM EDT120.002.011.432.79-1.19-37.19%11555168.60%
GME250117C001250002024-05-23 3:58PM EDT125.002.061.902.30-0.83-28.72%1,0474,595170.46%
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
GME250117P000030002024-05-23 2:06PM EDT3.000.090.050.12+0.03+50.00%243,793121.09%
GME250117P000050002024-05-23 2:08PM EDT5.000.190.180.24-0.01-5.00%62,666104.88%
GME250117P000060002024-05-23 1:49PM EDT6.000.400.180.46+0.05+14.29%1126100.78%
GME250117P000070002024-05-23 2:40PM EDT7.000.640.550.75+0.11+20.75%3599108.50%
GME250117P000080002024-05-23 11:12AM EDT8.000.840.771.00+0.07+9.09%72,223106.45%
GME250117P000090002024-05-23 3:49PM EDT9.001.201.081.50+0.29+31.87%5275109.42%
GME250117P000100002024-05-23 3:56PM EDT10.001.651.611.68+0.29+21.32%4703,392108.50%
GME250117P000110002024-05-23 3:57PM EDT11.002.111.992.30+0.27+14.67%97152110.69%
GME250117P000120002024-05-23 3:18PM EDT12.002.572.523.00+0.22+9.36%14277114.36%
GME250117P000130002024-05-23 3:24PM EDT13.003.102.943.20+0.28+9.93%1641,109109.38%
GME250117P000140002024-05-22 3:10PM EDT14.003.453.454.050.00-879112.50%
GME250117P000150002024-05-23 3:38PM EDT15.004.304.004.70-0.05-1.15%1401,783112.94%
GME250117P000160002024-05-23 3:46PM EDT16.005.054.705.20+0.25+5.21%12141112.79%
GME250117P000170002024-05-23 3:12PM EDT17.005.855.356.00+0.35+6.36%12210114.55%
GME250117P000180002024-05-23 3:31PM EDT18.006.606.056.80+0.35+5.60%10495116.26%
GME250117P000190002024-05-22 3:47PM EDT19.006.806.757.900.00-525120.26%
GME250117P000200002024-05-23 3:03PM EDT20.008.017.508.55+0.46+6.09%90978120.07%
GME250117P000210002024-05-23 10:38AM EDT21.008.638.309.50+0.63+7.88%1030122.75%
GME250117P000220002024-05-21 9:31AM EDT22.008.559.0510.300.00-111123.29%
GME250117P000230002024-05-22 3:17PM EDT23.009.669.8511.100.00-2305124.00%
GME250117P000240002024-05-23 2:51PM EDT24.0011.2010.6511.95+1.21+12.11%5179124.90%
GME250117P000250002024-05-23 2:22PM EDT25.0012.0011.4512.60+0.69+6.10%12489123.83%
GME250117P000260002024-05-23 1:41PM EDT26.0012.5012.3013.60+0.62+5.22%331126.03%
GME250117P000270002024-05-21 1:47PM EDT27.0012.4013.1514.450.00-383126.73%
GME250117P000280002024-05-23 11:02AM EDT28.0014.2013.9515.30+0.95+7.17%538126.86%
GME250117P000290002024-05-23 2:46PM EDT29.0015.2114.8016.20+1.06+7.49%133127.66%
GME250117P000300002024-05-23 3:43PM EDT30.0016.2215.6517.05+0.82+5.32%21704127.91%
GME250117P000310002024-05-23 9:31AM EDT31.0015.0016.5517.95-1.25-7.69%166128.86%
GME250117P000320002024-05-23 3:15PM EDT32.0018.0017.4018.80+1.50+9.09%13104128.83%
GME250117P000330002024-05-22 10:07AM EDT33.0018.5018.2519.70+1.60+9.47%956129.13%
GME250117P000340002024-05-20 3:38PM EDT34.0018.5319.1520.600.00-715129.74%
GME250117P000350002024-05-23 2:06PM EDT35.0020.5020.0021.50+1.20+6.22%2165129.81%
GME250117P000360002024-05-22 3:54PM EDT36.0020.7520.9522.400.00-221130.64%
GME250117P000370002024-05-20 11:24AM EDT37.0021.0021.8023.300.00-111130.54%
GME250117P000380002024-05-22 11:13AM EDT38.0021.9422.7024.200.00-3048130.79%
GME250117P000390002024-05-17 3:32PM EDT39.0022.4223.6025.150.00-714131.37%
GME250117P000400002024-05-23 2:26PM EDT40.0024.8524.5026.05+0.70+2.90%16378131.45%
GME250117P000410002024-05-17 10:32AM EDT41.0024.3525.4026.950.00-14131.47%
GME250117P000420002024-05-16 3:54PM EDT42.0023.0026.3027.900.00--5131.84%
GME250117P000430002024-05-14 3:06PM EDT43.0021.7527.2028.800.00--4131.74%
GME250117P000440002024-05-17 10:32AM EDT44.0027.2728.1029.750.00-127131.98%
GME250117P000450002024-05-23 12:59PM EDT45.0029.2029.0030.70+1.35+4.85%2022132.18%
GME250117P000460002024-05-21 10:02AM EDT46.0028.8229.9531.600.00-22132.32%
GME250117P000470002024-05-23 1:45PM EDT47.0031.0030.8532.550.00-66132.42%
GME250117P000480002024-05-17 10:00AM EDT48.0030.5631.7533.500.00-242132.47%
GME250117P000490002024-05-20 11:37AM EDT49.0032.2032.7034.400.00-147132.47%
GME250117P000500002024-05-23 3:21PM EDT50.0034.5033.6035.00+1.50+4.55%25201129.18%
GME250117P000550002024-05-22 11:30AM EDT55.0037.3038.2540.100.00-136132.86%
GME250117P000600002024-05-23 3:13PM EDT60.0044.2542.9545.10+2.30+5.48%23262135.30%
GME250117P000650002024-05-22 9:39AM EDT65.0046.5547.7049.600.00-7374132.52%
GME250117P000700002024-05-23 12:09PM EDT70.0052.6852.4554.40+0.78+1.50%328131.98%
GME250117P000800002024-05-23 9:54AM EDT80.0062.5062.1064.10+0.95+1.54%273146131.89%
GME250117P000950002024-05-21 12:13PM EDT95.0076.2576.6578.700.00-4063129.69%
GME250117P001000002024-05-22 9:42AM EDT100.0080.2081.5583.700.00-223130.81%
GME250117P001050002024-05-17 10:31AM EDT105.0085.7086.4588.700.00-11131.69%
GME250117P001100002024-05-21 9:50AM EDT110.0090.6091.3593.700.00-14132.42%
GME250117P001150002024-05-23 1:20PM EDT115.0096.5096.2598.70+1.00+1.05%233132.91%
GME250117P001200002024-05-23 1:02PM EDT120.00101.40101.15103.70+1.30+1.30%4812133.20%
GME250117P001250002024-05-23 2:20PM EDT125.00107.15106.10108.70+2.25+2.14%31190134.28%