香港股市 將收市,收市時間:6 小時 9 分鐘

GameStop Corp. (GME)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
23.78+4.78 (+25.16%)
收市:04:00PM EDT
23.19 -0.59 (-2.48%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月31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
GME240531C000025002024-05-28 3:19PM EDT2.5020.2019.9522.55+2.09+11.54%1182,820.31%
GME240531C000050002024-05-28 1:38PM EDT5.0017.6017.4520.05+4.07+30.08%131,775.78%
GME240531C000060002024-05-23 3:20PM EDT6.0012.6016.4519.050.00-261,561.72%
GME240531C000065002024-05-21 3:23PM EDT6.5016.3015.9518.550.00-241,472.66%
GME240531C000070002024-05-28 10:26AM EDT7.0013.0015.4518.05-1.55-10.65%1211,391.41%
GME240531C000075002024-05-15 10:15AM EDT7.5026.6014.9517.550.00-1051,317.97%
GME240531C000080002024-05-24 3:46PM EDT8.009.8514.4517.050.00-421,250.78%
GME240531C000085002024-05-20 9:51AM EDT8.5012.8513.9516.550.00-131,188.28%
GME240531C000090002024-05-10 9:48AM EDT9.0010.0013.4516.050.00-201,130.47%
GME240531C000100002024-05-28 3:55PM EDT10.0013.7012.6015.05+3.34+32.24%5567462.50%
GME240531C000105002024-05-28 3:47PM EDT10.5012.5911.8014.25+3.39+36.85%265885.94%
GME240531C000110002024-05-28 12:50PM EDT11.0013.3011.4513.60+5.50+70.51%1170796.88%
GME240531C000115002024-05-28 3:51PM EDT11.5012.5010.9513.55+5.91+89.68%17110889.06%
GME240531C000120002024-05-28 3:38PM EDT12.0011.3010.4513.05+4.13+57.60%31522847.66%
GME240531C000125002024-05-28 3:50PM EDT12.5010.7110.2512.55+4.51+72.74%7171418.75%
GME240531C000130002024-05-28 1:15PM EDT13.0010.389.6011.60+4.88+88.73%28755655.47%
GME240531C000135002024-05-28 3:48PM EDT13.509.638.9511.55+4.05+72.58%22319734.77%
GME240531C000140002024-05-28 3:58PM EDT14.009.608.3511.05+3.84+66.67%81617700.00%
GME240531C000145002024-05-28 3:53PM EDT14.509.058.0010.55+5.17+133.25%45429666.41%
GME240531C000150002024-05-28 3:55PM EDT15.008.758.209.00+4.70+116.05%3622,286360.94%
GME240531C000155002024-05-28 2:46PM EDT15.507.157.359.30+3.35+88.16%27910246.88%
GME240531C000160002024-05-28 3:58PM EDT16.007.587.259.00+4.01+112.32%3281,051360.16%
GME240531C000165002024-05-28 3:53PM EDT16.507.206.258.20+4.00+125.00%56708473.44%
GME240531C000170002024-05-28 3:59PM EDT17.006.605.907.25+3.77+133.22%88626349.61%
GME240531C000175002024-05-28 3:59PM EDT17.506.325.856.80+3.70+141.22%779362184.38%
GME240531C000180002024-05-28 3:59PM EDT18.005.755.605.95+3.38+142.62%1,6021,720226.17%
GME240531C000185002024-05-28 3:59PM EDT18.505.414.505.50+3.30+156.40%495887223.83%
GME240531C000190002024-05-28 3:58PM EDT19.004.904.455.05+2.84+137.86%1,5772,360218.75%
GME240531C000195002024-05-28 3:59PM EDT19.504.544.254.75+2.74+152.22%586670187.89%
GME240531C000200002024-05-28 3:59PM EDT20.004.203.404.30+2.40+133.33%7,5026,516125.78%
GME240531C000205002024-05-28 3:59PM EDT20.503.803.404.90+2.08+120.93%1,4964,218265.63%
GME240531C000210002024-05-28 3:59PM EDT21.003.553.353.80+2.01+130.52%2,1802,412230.86%
GME240531C000215002024-05-28 3:59PM EDT21.503.153.003.35+1.64+108.61%2,211920221.88%
GME240531C000220002024-05-28 3:59PM EDT22.003.002.853.05+1.58+111.27%10,0083,226233.79%
GME240531C000225002024-05-28 3:59PM EDT22.502.802.493.00+1.48+112.12%4,069520244.53%
GME240531C000230002024-05-28 3:59PM EDT23.002.432.502.70+1.13+86.92%9,8971,286259.18%
GME240531C000235002024-05-28 3:59PM EDT23.502.472.252.55+1.26+104.13%5,815286264.65%
GME240531C000240002024-05-28 3:59PM EDT24.002.242.302.50+1.07+91.45%11,5414,869291.21%
GME240531C000245002024-05-28 3:59PM EDT24.502.152.002.25+0.98+83.76%2,778235283.59%
GME240531C000250002024-05-28 3:59PM EDT25.002.001.982.10+0.94+88.68%32,2438,169296.29%
GME240531C000255002024-05-28 3:59PM EDT25.501.951.762.11+0.95+95.00%3,178262305.08%
GME240531C000260002024-05-28 3:59PM EDT26.001.831.631.89+0.83+83.00%7,9161,286304.10%
GME240531C000265002024-05-28 3:59PM EDT26.501.761.531.88+0.77+77.78%1,397210316.02%
GME240531C000270002024-05-28 3:59PM EDT27.001.701.521.70+0.80+88.89%5,278651322.27%
GME240531C000275002024-05-28 3:59PM EDT27.501.601.341.72+0.83+107.79%1,15171328.91%
GME240531C000280002024-05-28 3:59PM EDT28.001.471.451.68+0.63+75.00%3,316876349.22%
GME240531C000285002024-05-28 3:59PM EDT28.501.441.271.50+0.64+80.00%73292341.60%
GME240531C000290002024-05-28 3:59PM EDT29.001.381.281.50+0.61+79.22%1,602543356.64%
GME240531C000300002024-05-28 3:59PM EDT30.001.251.241.27+0.54+76.06%30,1947,348365.82%
GME240531C000310002024-05-28 3:59PM EDT31.001.191.011.20+0.35+41.67%1,7871,665370.12%
GME240531C000320002024-05-28 3:59PM EDT32.000.970.961.18+0.30+44.78%1,715982388.28%
GME240531C000330002024-05-28 3:59PM EDT33.001.010.861.05+0.40+65.57%1,623926392.58%
GME240531C000340002024-05-28 3:59PM EDT34.000.930.810.95+0.33+55.00%1,3483,160401.17%
GME240531C000345002024-05-28 3:59PM EDT34.500.920.750.97+0.23+33.33%1,0251,355407.42%
GME240531C000350002024-05-28 3:59PM EDT35.000.870.740.94+0.32+58.18%10,6433,886413.67%
GME240531C000355002024-05-28 3:57PM EDT35.500.790.690.92+0.24+43.64%5191,312416.80%
GME240531C000360002024-05-28 3:58PM EDT36.000.820.670.88+0.15+22.39%592197420.51%
GME240531C000365002024-05-28 3:57PM EDT36.500.700.640.84+0.17+32.08%170114423.05%
GME240531C000370002024-05-28 3:57PM EDT37.000.710.640.82+0.11+18.33%649484429.69%
GME240531C000375002024-05-28 3:55PM EDT37.500.700.590.77+0.18+34.62%23583428.52%
GME240531C000380002024-05-28 3:58PM EDT38.000.660.580.74+0.16+32.00%449488432.81%
GME240531C000385002024-05-28 3:07PM EDT38.500.500.420.74-0.10-16.67%36291424.61%
GME240531C000390002024-05-28 3:51PM EDT39.000.600.400.74+0.10+20.00%646155430.08%
GME240531C000395002024-05-28 3:59PM EDT39.500.550.380.68-0.05-8.33%117162428.91%
GME240531C000400002024-05-28 3:59PM EDT40.000.600.560.60+0.14+30.43%17,4365,933446.88%
GME240531C000410002024-05-28 3:47PM EDT41.000.500.320.64-0.05-9.09%286193438.67%
GME240531C000420002024-05-28 3:59PM EDT42.000.540.470.59+0.03+5.88%336166463.28%
GME240531C000430002024-05-28 3:59PM EDT43.000.500.410.57+0.06+13.64%19498467.19%
GME240531C000440002024-05-28 3:36PM EDT44.000.430.390.55-0.09-17.31%116252474.61%
GME240531C000450002024-05-28 3:59PM EDT45.000.410.440.50+0.01+2.50%2,839951486.72%
GME240531C000460002024-05-28 3:54PM EDT46.000.460.370.49-0.13-22.03%419106488.28%
GME240531C000470002024-05-28 3:59PM EDT47.000.440.300.46+0.12+37.50%127135485.55%
GME240531C000480002024-05-28 3:42PM EDT48.000.350.210.44-0.03-7.89%100627480.08%
GME240531C000490002024-05-28 3:42PM EDT49.000.300.210.43-0.05-14.29%59180488.67%
GME240531C000500002024-05-28 3:59PM EDT50.000.330.350.36+0.03+10.00%9,9485,201509.38%
GME240531C000510002024-05-28 2:38PM EDT51.000.200.100.39-0.18-47.37%445496482.03%
GME240531C000520002024-05-28 3:49PM EDT52.000.300.150.37-0.03-9.09%105148496.88%
GME240531C000530002024-05-28 3:55PM EDT53.000.250.250.36-0.10-28.57%3091,128521.88%
GME240531C000540002024-05-28 3:51PM EDT54.000.290.200.37+0.14+93.33%42158523.44%
GME240531C000550002024-05-28 3:57PM EDT55.000.250.220.32-0.05-16.67%1,3321,724526.95%
GME240531C000560002024-05-28 3:57PM EDT56.000.250.220.79-0.20-44.44%4595607.81%
GME240531C000570002024-05-28 3:44PM EDT57.000.120.140.32-0.22-64.71%175943528.13%
GME240531C000580002024-05-28 2:02PM EDT58.000.200.150.33-0.18-47.37%25457539.84%
GME240531C000590002024-05-28 2:11PM EDT59.000.250.200.30-0.11-30.56%51132551.56%
GME240531C000600002024-05-28 3:59PM EDT60.000.250.150.25-0.06-19.35%2,9611,533537.50%
GME240531C000610002024-05-28 3:49PM EDT61.000.210.140.29-0.07-25.00%5679551.56%
GME240531C000620002024-05-28 2:29PM EDT62.000.250.100.29-0.15-37.50%483550.00%
GME240531C000630002024-05-28 12:51PM EDT63.000.300.140.30+0.07+30.43%2257568.75%
GME240531C000640002024-05-28 2:56PM EDT64.000.160.090.300.00-11657564.06%
GME240531C000650002024-05-28 2:38PM EDT65.000.140.140.27-0.10-41.67%376235575.00%
GME240531C000660002024-05-28 2:29PM EDT66.000.220.120.49-0.23-51.11%9731623.44%
GME240531C000670002024-05-28 10:09AM EDT67.000.230.090.43-0.03-11.54%1204612.50%
GME240531C000680002024-05-28 3:57PM EDT68.000.330.110.32+0.04+13.79%18182599.22%
GME240531C000690002024-05-28 3:58PM EDT69.000.200.150.25-0.05-20.00%3989598.44%
GME240531C000700002024-05-28 3:56PM EDT70.000.160.160.20-0.08-33.33%8021,423594.53%
GME240531C000710002024-05-28 2:15PM EDT71.000.140.090.39-0.32-69.57%3726629.69%
GME240531C000720002024-05-28 2:28PM EDT72.000.170.100.24+0.05+41.67%623600.78%
GME240531C000730002024-05-28 12:00PM EDT73.000.300.090.48+0.08+36.36%935660.16%
GME240531C000740002024-05-28 2:38PM EDT74.000.120.100.40-0.17-58.62%81303651.56%
GME240531C000750002024-05-28 3:21PM EDT75.000.110.090.44-0.17-60.71%729342664.06%
GME240531C000800002024-05-28 3:59PM EDT80.000.150.110.20-0.05-25.00%1,858796635.94%
GME240531C000850002024-05-28 3:59PM EDT85.000.160.080.20-0.06-27.27%249198650.00%
GME240531C000900002024-05-28 3:53PM EDT90.000.120.050.12-0.07-36.84%503390629.69%
GME240531C000950002024-05-28 3:37PM EDT95.000.110.030.20+0.03+37.50%45199675.00%
GME240531C001000002024-05-28 3:59PM EDT100.000.100.070.12-0.09-47.37%5,1913,494678.13%
GME240531C001050002024-05-28 3:55PM EDT105.000.100.040.14-0.07-41.18%5311,020692.19%
GME240531C001100002024-05-28 1:37PM EDT110.000.080.040.08-0.08-50.00%45122675.00%
GME240531C001150002024-05-28 3:51PM EDT115.000.090.050.10-0.08-47.06%136232709.38%
GME240531C001200002024-05-28 3:59PM EDT120.000.070.040.10-0.10-58.82%188534718.75%
GME240531C001250002024-05-28 3:59PM EDT125.000.080.050.08-0.06-42.86%1,1681,659726.56%
GME240531C001280002024-05-28 3:59PM EDT128.000.060.050.06-0.07-53.85%14,08231,716721.88%
認沽盤範圍2024年5月31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
GME240531P000025002024-05-24 11:48AM EDT2.500.010.000.010.00-200736900.00%
GME240531P000050002024-05-21 1:30PM EDT5.000.010.000.010.00-1271,531625.00%
GME240531P000060002024-05-23 12:59PM EDT6.000.010.000.010.00-90501550.00%
GME240531P000065002024-05-23 2:33PM EDT6.500.010.000.010.00-20206525.00%
GME240531P000070002024-05-22 9:36AM EDT7.000.010.000.010.00-1218487.50%
GME240531P000075002024-05-23 3:59PM EDT7.500.010.000.010.00-62170462.50%
GME240531P000080002024-05-28 9:30AM EDT8.000.010.000.010.00-51,088437.50%
GME240531P000085002024-05-24 1:37PM EDT8.500.010.000.010.00-76176412.50%
GME240531P000090002024-05-28 3:46PM EDT9.000.010.000.010.00-113547387.50%
GME240531P000095002024-05-28 11:05AM EDT9.500.010.000.010.00-444,055375.00%
GME240531P000100002024-05-28 3:35PM EDT10.000.010.000.010.00-4806,414350.00%
GME240531P000105002024-05-28 1:35PM EDT10.500.010.000.01-0.02-66.67%255639337.50%
GME240531P000110002024-05-28 3:14PM EDT11.000.010.000.01-0.01-50.00%3301,166312.50%
GME240531P000115002024-05-28 3:06PM EDT11.500.010.000.02-0.03-75.00%424512325.00%
GME240531P000120002024-05-28 3:54PM EDT12.000.010.000.02-0.04-80.00%1,5694,282306.25%
GME240531P000125002024-05-28 3:58PM EDT12.500.010.010.02-0.04-80.00%620940300.00%
GME240531P000130002024-05-28 3:52PM EDT13.000.020.010.02-0.05-71.43%7601,993287.50%
GME240531P000135002024-05-28 3:59PM EDT13.500.030.010.03-0.05-62.50%328632281.25%
GME240531P000140002024-05-28 3:59PM EDT14.000.020.020.05-0.09-81.82%1,2422,157284.38%
GME240531P000145002024-05-28 3:50PM EDT14.500.040.030.05-0.10-71.43%8361,144275.00%
GME240531P000150002024-05-28 3:57PM EDT15.000.040.030.04-0.17-80.95%6,3007,139253.13%
GME240531P000155002024-05-28 3:58PM EDT15.500.060.020.11-0.23-79.31%519666262.50%
GME240531P000160002024-05-28 3:59PM EDT16.000.060.050.07-0.40-86.96%3,4453,046242.19%
GME240531P000165002024-05-28 3:52PM EDT16.500.080.060.09-0.48-85.71%1,6882,252235.94%
GME240531P000170002024-05-28 3:59PM EDT17.000.100.080.12-0.70-87.50%4,8542,779232.81%
GME240531P000175002024-05-28 3:59PM EDT17.500.140.110.14-0.89-86.41%2,8681,197226.56%
GME240531P000180002024-05-28 3:59PM EDT18.000.150.150.18-1.20-88.89%9,3103,550224.22%
GME240531P000185002024-05-28 3:57PM EDT18.500.260.170.29-1.37-84.05%3,2571,787226.56%
GME240531P000190002024-05-28 3:59PM EDT19.000.290.260.34-1.72-85.57%10,6962,806225.78%
GME240531P000195002024-05-28 3:59PM EDT19.500.360.350.48-2.04-85.00%2,309415231.25%
GME240531P000200002024-05-28 3:59PM EDT20.000.500.490.52-2.29-82.08%22,8725,836227.93%
GME240531P000205002024-05-28 3:59PM EDT20.500.690.600.65-2.43-77.88%2,045753226.95%
GME240531P000210002024-05-28 3:59PM EDT21.000.870.750.90-2.57-74.71%6,1251,053235.55%
GME240531P000215002024-05-28 3:59PM EDT21.501.100.951.18-3.10-73.81%5,730541245.31%
GME240531P000220002024-05-28 3:59PM EDT22.001.341.301.61-3.04-69.41%10,6491,040270.51%
GME240531P000225002024-05-28 3:59PM EDT22.501.701.551.70-3.10-64.58%2,118421264.26%
GME240531P000230002024-05-28 3:59PM EDT23.001.901.882.10-3.34-63.74%6,527197279.69%
GME240531P000235002024-05-28 3:59PM EDT23.502.112.142.53-3.81-64.36%2,42857290.04%
GME240531P000240002024-05-28 3:59PM EDT24.002.562.512.80-3.44-57.33%6,009486295.31%
GME240531P000245002024-05-28 3:59PM EDT24.502.802.803.25-3.70-56.92%1,63031304.49%
GME240531P000250002024-05-28 3:59PM EDT25.003.403.253.55-3.72-52.25%5,443946312.50%
GME240531P000255002024-05-28 3:56PM EDT25.503.703.554.00-4.42-54.43%83825319.14%
GME240531P000260002024-05-28 3:50PM EDT26.004.323.804.30-3.71-46.20%1,31761312.50%
GME240531P000265002024-05-28 3:58PM EDT26.504.504.304.80-4.75-51.35%1087331.05%
GME240531P000270002024-05-28 3:59PM EDT27.005.004.655.15-3.90-43.82%6901,042330.66%
GME240531P000275002024-05-28 3:00PM EDT27.505.855.105.65-3.45-37.10%2011344.34%
GME240531P000280002024-05-28 3:33PM EDT28.006.325.406.00-3.28-34.17%127475338.48%
GME240531P000285002024-05-28 2:57PM EDT28.506.735.906.50-4.32-39.10%2529353.52%
GME240531P000290002024-05-28 2:39PM EDT29.007.436.256.90-3.14-29.71%100255351.95%
GME240531P000300002024-05-28 3:53PM EDT30.007.687.257.90-3.68-32.39%497736379.30%
GME240531P000310002024-05-28 1:34PM EDT31.009.018.008.75-3.67-28.94%111181377.15%
GME240531P000320002024-05-28 3:22PM EDT32.0010.159.009.75-3.96-28.07%1578400.39%
GME240531P000330002024-05-28 3:58PM EDT33.0010.439.8010.75-4.44-29.86%2175407.81%
GME240531P000340002024-05-28 3:23PM EDT34.0011.5010.8011.75-3.95-25.57%16189428.32%
GME240531P000345002024-05-28 9:46AM EDT34.5013.4811.3012.25-3.37-20.00%218438.28%
GME240531P000350002024-05-28 3:42PM EDT35.0012.7511.7512.75-3.65-22.26%149236444.14%
GME240531P000355002024-05-28 1:53PM EDT35.5013.6512.0513.25-3.99-22.62%218437.50%
GME240531P000360002024-05-28 3:51PM EDT36.0013.4712.5513.75-4.68-25.79%2135446.48%
GME240531P000365002024-05-28 12:01PM EDT36.5012.0513.0514.25-5.95-33.06%18455.47%
GME240531P000370002024-05-28 9:58AM EDT37.0016.3013.5514.75-2.89-15.06%152464.06%
GME240531P000375002024-05-23 3:14PM EDT37.5019.6514.0515.250.00-824472.66%
GME240531P000380002024-05-28 9:44AM EDT38.0016.3614.5515.75-3.64-18.20%223480.86%
GME240531P000385002024-05-28 9:44AM EDT38.5016.8415.0516.25-3.86-18.65%221489.06%
GME240531P000390002024-05-28 12:21PM EDT39.0014.5715.5516.75-6.08-29.44%328496.88%
GME240531P000395002024-05-28 11:50AM EDT39.5015.9016.0517.25-3.15-16.54%111504.88%
GME240531P000400002024-05-28 1:45PM EDT40.0017.2016.5517.75-4.42-20.44%311,471512.50%
GME240531P000410002024-05-28 10:05AM EDT41.0019.8117.4018.75-2.62-11.68%225514.06%
GME240531P000420002024-05-23 2:24PM EDT42.0023.4417.6519.750.00-425451.95%
GME240531P000430002024-05-28 9:54AM EDT43.0021.6018.6520.85-3.66-14.49%120476.56%
GME240531P000440002024-05-23 3:50PM EDT44.0025.6019.6021.850.00-15483.20%
GME240531P000450002024-05-28 12:26PM EDT45.0020.6920.7522.80-6.93-25.09%376506.64%
GME240531P000460002024-05-23 10:44AM EDT46.0026.4222.3523.800.00-718580.86%
GME240531P000470002024-05-28 11:47AM EDT47.0023.3522.7524.80-4.05-14.78%125530.08%
GME240531P000480002024-05-23 3:52PM EDT48.0029.6823.7025.750.00-135529.30%
GME240531P000490002024-05-23 11:22AM EDT49.0029.3824.7026.750.00-337539.84%
GME240531P000500002024-05-28 12:48PM EDT50.0026.0225.8527.75-5.50-17.45%775568.75%
GME240531P000510002024-05-21 12:38PM EDT51.0031.1426.6529.050.00-27590.63%
GME240531P000520002024-05-24 1:48PM EDT52.0034.3027.4031.000.00-123672.66%
GME240531P000530002024-05-24 9:50AM EDT53.0032.9028.9030.700.00-122598.83%
GME240531P000540002024-05-24 2:39PM EDT54.0035.8329.7531.700.00-118589.45%
GME240531P000550002024-05-20 9:32AM EDT55.0034.7030.5532.700.00-114571.09%
GME240531P000560002024-05-15 9:44AM EDT56.0025.7731.5533.700.00--1579.69%
GME240531P000570002024-05-24 3:31PM EDT57.0038.3932.5534.850.00-580609.38%
GME240531P000580002024-05-17 11:10AM EDT58.0037.9033.9035.700.00-11644.14%
GME240531P000600002024-05-28 3:59PM EDT60.0036.8335.2537.65-4.52-10.93%24550.78%
GME240531P000610002024-05-28 11:45AM EDT61.0037.0036.2538.65-4.22-10.24%11558.59%
GME240531P000700002024-05-24 3:33PM EDT70.0051.0044.5048.900.00-11707.81%
GME240531P000710002024-05-28 3:55PM EDT71.0047.3546.1548.80+0.85+1.83%100635.94%
GME240531P000800002024-05-28 12:48PM EDT80.0055.3655.1058.70-7.64-12.13%24824.22%
GME240531P000850002024-05-16 11:46AM EDT85.0056.7560.1063.700.00--1852.34%
GME240531P000900002024-05-28 3:46PM EDT90.0067.1465.2567.60-0.01-0.01%100711.72%
GME240531P000950002024-05-28 10:04AM EDT95.0072.9570.3072.75-1.50-2.01%20780.47%
GME240531P001000002024-05-16 11:29AM EDT100.0070.0075.5077.600.00--1812.50%
GME240531P001250002024-05-15 9:30AM EDT125.0089.35100.45102.550.00--1880.47%
GME240531P001280002024-05-28 3:55PM EDT128.00104.46103.45105.60-4.64-4.25%14901.56%