香港股市 將收市,收市時間:53 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2025年6月20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
GME250620C000030002024-05-20 11:52AM EDT3.0016.750.000.000.00-500.00%
GME250620C000050002024-05-21 3:28PM EDT5.0017.500.000.000.00-300.00%
GME250620C000080002024-05-21 3:35PM EDT8.0015.000.000.000.00-100.00%
GME250620C000100002024-05-22 3:59PM EDT10.0013.500.000.000.00-300.00%
GME250620C000130002024-05-21 12:46PM EDT13.0011.300.000.000.00-2800.00%
GME250620C000150002024-05-22 2:53PM EDT15.0012.000.000.000.00-100.00%
GME250620C000170002024-05-20 2:36PM EDT17.009.690.000.000.00-1600.00%
GME250620C000200002024-05-22 3:54PM EDT20.009.990.000.000.00-2600.00%
GME250620C000220002024-05-22 2:43PM EDT22.0010.040.000.000.00-701.56%
GME250620C000250002024-05-22 2:46PM EDT25.009.600.000.000.00-303.13%
GME250620C000270002024-05-22 12:30PM EDT27.009.000.000.000.00-206.25%
GME250620C000300002024-05-22 3:28PM EDT30.008.670.000.000.00-606.25%
GME250620C000320002024-05-21 10:36AM EDT32.007.500.000.000.00-1012.50%
GME250620C000350002024-05-22 12:59PM EDT35.007.100.000.000.00-3012.50%
GME250620C000370002024-05-20 11:51AM EDT37.006.050.000.000.00-1012.50%
GME250620C000400002024-05-22 3:04PM EDT40.007.300.000.000.00-8012.50%
GME250620C000420002024-05-20 3:01PM EDT42.005.600.000.000.00-7012.50%
GME250620C000450002024-05-22 10:37AM EDT45.006.300.000.000.00-4012.50%
GME250620C000470002024-05-17 12:21PM EDT47.005.040.000.000.00-5012.50%
GME250620C000500002024-05-20 3:57PM EDT50.007.000.000.000.00-3025.00%
GME250620C000550002024-05-21 12:37PM EDT55.005.250.000.000.00-43025.00%
GME250620C000600002024-05-21 1:55PM EDT60.004.900.000.000.00-1025.00%
GME250620C000650002024-05-16 3:36PM EDT65.008.520.000.000.00--025.00%
GME250620C000700002024-05-20 11:40AM EDT70.004.100.000.000.00-2025.00%
GME250620C000750002024-05-20 11:42AM EDT75.004.950.000.000.00-8025.00%
GME250620C000800002024-05-15 1:45PM EDT80.0012.500.000.000.00--025.00%
GME250620C000850002024-05-15 12:32PM EDT85.0010.460.000.000.00--025.00%
GME250620C000900002024-05-20 3:55PM EDT90.004.800.000.000.00-11025.00%
GME250620C000950002024-05-20 10:58AM EDT95.004.000.000.000.00-15025.00%
GME250620C001000002024-05-22 3:54PM EDT100.004.000.000.000.00-23025.00%
GME250620C001100002024-05-15 9:30AM EDT110.0010.050.000.000.00--025.00%
GME250620C001150002024-05-16 11:59AM EDT115.006.220.000.000.00--025.00%
GME250620C001200002024-05-21 1:16PM EDT120.003.750.000.000.00-123025.00%
GME250620C001250002024-05-22 3:49PM EDT125.003.700.000.000.00-19025.00%
認沽盤範圍2025年6月20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
GME250620P000030002024-05-22 1:46PM EDT3.000.080.000.000.00-6050.00%
GME250620P000050002024-05-22 1:57PM EDT5.000.400.000.000.00-58025.00%
GME250620P000080002024-05-20 12:01PM EDT8.001.440.000.000.00-1025.00%
GME250620P000100002024-05-22 9:37AM EDT10.002.050.000.000.00-1012.50%
GME250620P000130002024-05-22 2:53PM EDT13.003.400.000.000.00-104012.50%
GME250620P000150002024-05-22 2:55PM EDT15.004.850.000.000.00-4306.25%
GME250620P000170002024-05-22 1:54PM EDT17.006.200.000.000.00-6206.25%
GME250620P000200002024-05-20 12:07PM EDT20.008.400.000.000.00-601.56%
GME250620P000220002024-05-20 11:52AM EDT22.0010.050.000.000.00-100.00%
GME250620P000250002024-05-20 1:43PM EDT25.0012.170.000.000.00-500.00%
GME250620P000270002024-05-20 2:23PM EDT27.0013.620.000.000.00-3000.00%
GME250620P000300002024-05-22 3:47PM EDT30.0016.350.000.000.00-200.00%
GME250620P000320002024-05-17 10:18AM EDT32.0017.150.000.000.00-200.00%
GME250620P000350002024-05-20 11:55AM EDT35.0020.200.000.000.00-200.00%
GME250620P000370002024-05-20 9:42AM EDT37.0022.000.000.000.00-100.00%
GME250620P000400002024-05-20 9:35AM EDT40.0024.300.000.000.00-200.00%
GME250620P000420002024-05-14 1:01PM EDT42.0022.430.000.000.00--00.00%
GME250620P000450002024-05-21 10:21AM EDT45.0029.000.000.000.00-100.00%
GME250620P000470002024-05-15 1:49PM EDT47.0026.500.000.000.00--00.00%
GME250620P000500002024-05-21 3:35PM EDT50.0033.000.000.000.00-100.00%
GME250620P000550002024-05-17 11:39AM EDT55.0038.550.000.000.00-1100.00%
GME250620P000750002024-05-22 9:41AM EDT75.0056.500.000.000.00-2600.00%
GME250620P001250002024-05-22 3:41PM EDT125.00104.700.000.000.00-2400.00%