香港股市 已收市

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
25.04+0.34 (+1.38%)
收市價: 04:00PM EDT
25.13 +0.09 (+0.36%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
GME220930C000150002022-09-09 2:13PM EDT15.0013.309.5010.300.00-11264.84%
GME220930C000200002022-09-23 3:49PM EDT20.005.004.705.30+0.15+3.09%364139.45%
GME220930C000220002022-09-23 9:44AM EDT22.003.003.203.50-4.20-58.33%11100.39%
GME220930C000230002022-09-23 3:37PM EDT23.002.422.252.62+0.21+9.50%843985.55%
GME220930C000240002022-09-23 3:50PM EDT24.001.701.731.87-0.16-8.60%26519089.36%
GME220930C000245002022-09-23 3:59PM EDT24.501.491.411.58-0.12-7.45%3181988.18%
GME220930C000250002022-09-23 3:59PM EDT25.001.221.221.30-0.02-1.61%2,65666789.75%
GME220930C000255002022-09-23 3:59PM EDT25.501.020.981.06-0.06-5.56%65516288.67%
GME220930C000260002022-09-23 3:59PM EDT26.000.830.850.90-0.06-6.74%1,45343992.19%
GME220930C000265002022-09-23 3:59PM EDT26.500.690.640.74-0.10-12.66%31918690.82%
GME220930C000270002022-09-23 3:59PM EDT27.000.570.540.62-0.08-12.31%92052393.16%
GME220930C000275002022-09-23 3:56PM EDT27.500.480.450.52-0.07-12.73%18926195.31%
GME220930C000280002022-09-23 3:59PM EDT28.000.390.370.43-0.08-17.02%1,54196496.68%
GME220930C000285002022-09-23 3:59PM EDT28.500.320.310.34-0.09-21.95%24324697.66%
GME220930C000290002022-09-23 3:58PM EDT29.000.280.260.30-0.04-12.50%2,0231,208100.39%
GME220930C000295002022-09-23 3:58PM EDT29.500.240.220.26-0.08-25.00%296313102.93%
GME220930C000300002022-09-23 3:59PM EDT30.000.210.200.21-0.07-25.00%4,4863,343105.08%
GME220930C000305002022-09-23 3:49PM EDT30.500.190.170.20-0.05-20.83%339264108.59%
GME220930C000310002022-09-23 3:52PM EDT31.000.170.150.18-0.05-22.73%2081,795111.72%
GME220930C000315002022-09-23 3:45PM EDT31.500.150.140.16-0.04-21.05%78296115.23%
GME220930C000320002022-09-23 3:57PM EDT32.000.140.120.14-0.04-22.22%2971,178117.19%
GME220930C000325002022-09-23 3:47PM EDT32.500.130.110.14-0.02-13.33%85202121.48%
GME220930C000330002022-09-23 3:59PM EDT33.000.120.100.13-0.03-20.00%5481,598124.61%
GME220930C000335002022-09-23 3:30PM EDT33.500.120.100.12-0.03-20.00%24171128.52%
GME220930C000340002022-09-23 3:54PM EDT34.000.100.100.11-0.02-16.67%677765132.42%
GME220930C000350002022-09-23 3:59PM EDT35.000.090.080.10-0.03-25.00%1,4144,457137.89%
GME220930C000360002022-09-23 3:59PM EDT36.000.080.080.10-0.03-27.27%6431,141146.88%
GME220930C000370002022-09-23 3:42PM EDT37.000.080.070.09-0.02-20.00%188569152.34%
GME220930C000380002022-09-23 3:57PM EDT38.000.070.050.09-0.01-12.50%681969157.03%
GME220930C000390002022-09-23 3:52PM EDT39.000.070.060.10-0.01-12.50%111739168.36%
GME220930C000400002022-09-23 3:54PM EDT40.000.060.060.07-0.01-14.29%7044,894170.31%
GME220930C000410002022-09-23 3:57PM EDT41.000.060.040.09-0.01-14.29%42507177.34%
GME220930C000420002022-09-23 3:29PM EDT42.000.060.030.09-0.02-25.00%198685182.03%
GME220930C000430002022-09-23 10:43AM EDT43.000.060.030.10-0.01-14.29%6288190.63%
GME220930C000440002022-09-23 2:32PM EDT44.000.050.040.07-0.01-16.67%73206192.97%
GME220930C000450002022-09-23 3:38PM EDT45.000.060.030.070.00-359656196.09%
GME220930C000460002022-09-23 2:39PM EDT46.000.050.040.05-0.01-16.67%31163199.22%
GME220930C000470002022-09-23 2:56PM EDT47.000.050.030.070.00-214136207.81%
GME220930C000480002022-09-23 10:14AM EDT48.000.050.020.09-0.01-16.67%5570217.19%
GME220930C000490002022-09-23 12:49PM EDT49.000.030.030.10-0.02-40.00%6155227.34%
GME220930C000500002022-09-23 3:41PM EDT50.000.040.030.05-0.02-33.33%2944,706218.75%
GME220930C000550002022-09-23 3:59PM EDT55.000.050.030.05+0.01+25.00%54186242.19%
GME220930C000600002022-09-23 3:54PM EDT60.000.040.020.05-0.01-20.00%12561260.94%
GME220930C000650002022-09-23 3:53PM EDT65.000.030.020.04+0.01+50.00%1,0241,934275.00%
認沽盤範圍2022年9月30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
GME220930P000050002022-09-21 9:48AM EDT5.000.010.000.020.00-356450.00%
GME220930P000100002022-09-23 3:58PM EDT10.000.010.000.02-0.01-50.00%30223262.50%
GME220930P000150002022-09-23 3:21PM EDT15.000.030.010.05+0.01+50.00%389302175.00%
GME220930P000160002022-09-23 1:40PM EDT16.000.060.010.06+0.02+50.00%3327159.38%
GME220930P000180002022-09-23 3:47PM EDT18.000.070.050.09-0.01-12.50%476328138.28%
GME220930P000190002022-09-23 2:43PM EDT19.000.110.080.12+0.02+22.22%44238128.13%
GME220930P000200002022-09-23 3:59PM EDT20.000.120.120.14-0.05-29.41%1,7261,798115.63%
GME220930P000210002022-09-23 3:59PM EDT21.000.200.180.21-0.04-16.67%153387107.03%
GME220930P000220002022-09-23 3:59PM EDT22.000.340.300.37-0.08-19.05%576263103.52%
GME220930P000225002022-09-23 3:54PM EDT22.500.420.390.46-0.11-20.75%198394101.17%
GME220930P000230002022-09-23 3:56PM EDT23.000.590.520.56-0.05-7.81%1,8111,57699.32%
GME220930P000235002022-09-23 3:55PM EDT23.500.700.640.70-0.15-17.65%23715196.88%
GME220930P000240002022-09-23 3:57PM EDT24.000.870.800.91-0.17-16.35%1,55062096.78%
GME220930P000245002022-09-23 3:59PM EDT24.501.021.001.16-0.24-19.05%20310897.46%
GME220930P000250002022-09-23 3:59PM EDT25.001.261.261.38-0.28-18.18%6991,22197.07%
GME220930P000255002022-09-23 3:56PM EDT25.501.671.531.74-0.06-3.47%14210699.80%
GME220930P000260002022-09-23 3:59PM EDT26.001.921.842.02-0.01-0.52%36128499.22%
GME220930P000265002022-09-23 3:56PM EDT26.502.322.122.42-0.06-2.52%12283100.00%
GME220930P000270002022-09-23 3:58PM EDT27.002.712.542.82+0.05+1.88%301570104.49%
GME220930P000275002022-09-23 3:52PM EDT27.503.082.873.30+0.25+8.83%7973107.42%
GME220930P000280002022-09-23 3:58PM EDT28.003.473.353.60+0.02+0.58%223313107.42%
GME220930P000285002022-09-23 2:56PM EDT28.503.933.704.15+0.03+0.77%2152111.72%
GME220930P000290002022-09-23 3:58PM EDT29.004.444.154.65-0.04-0.89%223429117.77%
GME220930P000295002022-09-23 1:06PM EDT29.505.324.555.15+0.43+8.79%19196120.51%
GME220930P000300002022-09-23 3:48PM EDT30.005.405.055.45-0.15-2.70%971,227116.41%
GME220930P000305002022-09-23 2:57PM EDT30.506.335.506.15+1.31+26.10%368132.62%
GME220930P000310002022-09-23 2:36PM EDT31.006.795.956.60+0.41+6.43%67600133.40%
GME220930P000315002022-09-23 3:06PM EDT31.507.226.457.10+2.37+48.87%1022140.04%
GME220930P000320002022-09-23 3:01PM EDT32.007.756.957.60+1.15+17.42%51316146.48%
GME220930P000325002022-09-23 2:42PM EDT32.508.237.408.10+1.28+18.42%13131149.22%
GME220930P000330002022-09-23 3:59PM EDT33.008.237.958.70+1.83+28.59%22379165.63%
GME220930P000335002022-09-21 10:11AM EDT33.506.248.409.100.00-343161.13%
GME220930P000340002022-09-23 3:42PM EDT34.008.948.909.60+0.39+4.56%18128166.80%
GME220930P000350002022-09-23 12:08PM EDT35.0010.689.8510.55+0.38+3.69%32175169.53%
GME220930P000360002022-09-23 3:09PM EDT36.0011.6810.8511.55+2.78+31.24%362179.88%
GME220930P000370002022-09-23 2:02PM EDT37.0012.6811.8012.55+0.44+3.59%671185.16%
GME220930P000380002022-09-23 3:57PM EDT38.0013.2012.7013.50+1.25+10.46%1841177.73%
GME220930P000390002022-09-23 10:46AM EDT39.0014.5413.8514.55+3.19+28.11%717208.20%
GME220930P000400002022-09-23 2:05PM EDT40.0015.6514.8515.55+1.30+9.06%651216.80%
GME220930P000410002022-09-22 10:01AM EDT41.0014.8615.8516.550.00-110225.00%
GME220930P000420002022-09-22 10:12AM EDT42.0016.1016.8517.550.00-15233.20%
GME220930P000430002022-09-23 1:53PM EDT43.0018.6717.8518.55+3.55+23.48%229241.02%
GME220930P000440002022-09-23 11:26AM EDT44.0019.6118.8519.55+4.81+32.50%710248.44%
GME220930P000450002022-09-23 12:33PM EDT45.0020.7619.7520.55+1.76+9.26%1649244.53%
GME220930P000470002022-09-21 1:54PM EDT47.0019.2721.8022.550.00-54264.06%
GME220930P000480002022-08-24 3:10PM EDT48.0017.1522.8023.550.00--1270.70%
GME220930P000500002022-09-22 1:40PM EDT50.0024.4724.8025.550.00-147283.59%
GME220930P000550002022-09-09 9:50AM EDT55.0028.4729.8030.550.00-824312.50%
GME220930P000600002022-09-19 3:47PM EDT60.0031.5534.8035.500.00-816331.25%
GME220930P000650002022-08-30 11:33AM EDT65.0035.5039.8040.550.00--1361.72%