Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.392,86 +190,07 (+0,31%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00002500 | 2024-05-31 1:09PM EDT | 2.50 | 20.80 | 20.20 | 22.90 | 0.00 | - | 4 | 11 | 1,569.53% |
| GME240607C00005000 | 2024-05-31 3:58PM EDT | 5.00 | 18.05 | 17.70 | 20.40 | -13.65 | -43.06% | 1 | 14 | 1,017.97% |
| GME240607C00005500 | 2024-05-20 9:36AM EDT | 5.50 | 16.00 | 17.20 | 19.90 | 0.00 | - | 1 | 12 | 953.91% |
| GME240607C00006000 | 2024-05-15 3:08PM EDT | 6.00 | 32.90 | 16.20 | 19.55 | 0.00 | - | - | 2 | 836.33% |
| GME240607C00007000 | 2024-05-20 1:03PM EDT | 7.00 | 12.56 | 15.50 | 18.55 | 0.00 | - | 1 | 0 | 791.80% |
| GME240607C00008000 | 2024-05-24 12:38PM EDT | 8.00 | 10.21 | 14.70 | 17.55 | 0.00 | - | 1 | 1 | 737.11% |
| GME240607C00009000 | 2024-05-31 3:40PM EDT | 9.00 | 14.02 | 13.50 | 16.45 | +0.02 | +0.14% | 5 | 31 | 628.52% |
| GME240607C00009500 | 2024-05-28 9:30AM EDT | 9.50 | 10.80 | 11.35 | 15.90 | 0.00 | - | 1 | 37 | 890.23% |
| GME240607C00010000 | 2024-05-30 2:56PM EDT | 10.00 | 13.19 | 11.05 | 15.45 | +0.86 | +6.97% | 1 | 90 | 342.97% |
| GME240607C00010500 | 2024-05-30 2:40PM EDT | 10.50 | 10.95 | 11.05 | 14.95 | 0.00 | - | 1 | 23 | 421.88% |
| GME240607C00011000 | 2024-05-31 3:54PM EDT | 11.00 | 12.27 | 11.05 | 13.00 | +1.88 | +18.09% | 7 | 2,348 | 519.53% |
| GME240607C00011500 | 2024-05-31 10:32AM EDT | 11.50 | 10.36 | 9.45 | 13.00 | -4.64 | -30.93% | 9 | 117 | 586.72% |
| GME240607C00012000 | 2024-05-31 3:49PM EDT | 12.00 | 11.85 | 9.00 | 13.00 | +1.35 | +12.86% | 39 | 151 | 639.84% |
| GME240607C00012500 | 2024-05-30 3:14PM EDT | 12.50 | 9.69 | 8.45 | 12.95 | 0.00 | - | 2 | 141 | 234.38% |
| GME240607C00013000 | 2024-05-31 9:57AM EDT | 13.00 | 9.81 | 8.00 | 12.45 | +0.46 | +4.92% | 47 | 212 | 234.38% |
| GME240607C00013500 | 2024-05-31 3:44PM EDT | 13.50 | 9.53 | 7.45 | 10.00 | -2.45 | -20.45% | 133 | 388 | 307.03% |
| GME240607C00014000 | 2024-05-31 3:59PM EDT | 14.00 | 9.25 | 7.20 | 11.50 | +0.93 | +11.18% | 8 | 219 | 252.34% |
| GME240607C00014500 | 2024-05-30 9:41AM EDT | 14.50 | 7.80 | 7.20 | 10.95 | 0.00 | - | 3 | 64 | 289.45% |
| GME240607C00015000 | 2024-05-31 3:57PM EDT | 15.00 | 8.13 | 7.20 | 10.45 | +0.69 | +9.27% | 140 | 475 | 316.60% |
| GME240607C00015500 | 2024-05-31 3:03PM EDT | 15.50 | 7.88 | 5.40 | 9.95 | +1.65 | +26.48% | 10 | 153 | 146.88% |
| GME240607C00016000 | 2024-05-31 3:57PM EDT | 16.00 | 7.21 | 5.00 | 9.90 | +0.71 | +10.92% | 22 | 537 | 218.36% |
| GME240607C00016500 | 2024-05-31 2:23PM EDT | 16.50 | 6.60 | 5.00 | 9.00 | +0.79 | +13.60% | 153 | 120 | 213.28% |
| GME240607C00017000 | 2024-05-31 2:49PM EDT | 17.00 | 6.05 | 5.00 | 8.00 | +0.53 | +9.60% | 110 | 301 | 199.22% |
| GME240607C00017500 | 2024-05-31 3:32PM EDT | 17.50 | 5.50 | 5.00 | 6.75 | +0.60 | +12.24% | 50 | 78 | 162.89% |
| GME240607C00018000 | 2024-05-31 3:54PM EDT | 18.00 | 5.25 | 4.80 | 5.40 | +0.28 | +5.63% | 232 | 562 | 155.08% |
| GME240607C00018500 | 2024-05-31 3:46PM EDT | 18.50 | 4.97 | 4.40 | 5.45 | +0.47 | +10.44% | 46 | 499 | 146.48% |
| GME240607C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 4.43 | 3.95 | 4.85 | +0.35 | +8.58% | 157 | 1,345 | 129.88% |
| GME240607C00019500 | 2024-05-31 3:42PM EDT | 19.50 | 3.80 | 3.55 | 4.75 | -0.35 | -8.43% | 54 | 97 | 150.39% |
| GME240607C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 3.75 | 3.55 | 4.00 | +0.15 | +4.17% | 1,781 | 4,015 | 150.00% |
| GME240607C00020500 | 2024-05-31 3:39PM EDT | 20.50 | 3.40 | 2.99 | 3.85 | +0.06 | +1.80% | 1,262 | 862 | 149.80% |
| GME240607C00021000 | 2024-05-31 3:58PM EDT | 21.00 | 3.18 | 3.10 | 3.40 | +0.03 | +0.95% | 805 | 2,005 | 164.55% |
| GME240607C00021500 | 2024-05-31 3:57PM EDT | 21.50 | 2.93 | 2.77 | 3.00 | +0.13 | +4.64% | 625 | 1,084 | 158.98% |
| GME240607C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 2.69 | 2.61 | 2.75 | -0.03 | -1.10% | 1,716 | 1,684 | 165.63% |
| GME240607C00022500 | 2024-05-31 3:58PM EDT | 22.50 | 2.51 | 2.46 | 2.55 | -0.04 | -1.57% | 1,665 | 1,850 | 172.46% |
| GME240607C00023000 | 2024-05-31 3:59PM EDT | 23.00 | 2.35 | 2.33 | 2.41 | 0.00 | - | 2,599 | 2,221 | 180.86% |
| GME240607C00023500 | 2024-05-31 3:59PM EDT | 23.50 | 2.10 | 2.20 | 2.30 | 0.00 | - | 1,925 | 491 | 188.87% |
| GME240607C00024000 | 2024-05-31 3:59PM EDT | 24.00 | 2.05 | 2.00 | 2.08 | -0.05 | -2.38% | 2,812 | 1,436 | 188.38% |
| GME240607C00024500 | 2024-05-31 3:59PM EDT | 24.50 | 1.97 | 1.90 | 1.95 | +0.03 | +1.55% | 370 | 174 | 194.14% |
| GME240607C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 1.80 | 1.75 | 1.82 | -0.09 | -4.76% | 7,173 | 6,031 | 197.07% |
| GME240607C00025500 | 2024-05-31 3:59PM EDT | 25.50 | 1.65 | 1.64 | 1.70 | -0.08 | -4.62% | 163 | 190 | 200.78% |
| GME240607C00026000 | 2024-05-31 3:59PM EDT | 26.00 | 1.56 | 1.50 | 1.63 | -0.12 | -7.14% | 3,404 | 1,275 | 204.49% |
| GME240607C00026500 | 2024-05-31 3:59PM EDT | 26.50 | 1.46 | 1.40 | 1.62 | -0.07 | -4.58% | 413 | 206 | 211.33% |
| GME240607C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 1.44 | 1.38 | 1.50 | -0.05 | -3.36% | 1,784 | 2,369 | 216.41% |
| GME240607C00027500 | 2024-05-31 3:57PM EDT | 27.50 | 1.25 | 1.11 | 1.50 | +0.08 | +6.84% | 274 | 58 | 215.23% |
| GME240607C00028000 | 2024-05-31 3:59PM EDT | 28.00 | 1.17 | 1.08 | 1.32 | -0.07 | -5.65% | 671 | 508 | 216.02% |
| GME240607C00028500 | 2024-05-31 3:59PM EDT | 28.50 | 1.15 | 1.03 | 1.50 | -0.21 | -15.44% | 96 | 31 | 231.06% |
| GME240607C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 1.10 | 0.92 | 1.49 | -0.14 | -11.29% | 344 | 275 | 234.77% |
| GME240607C00029500 | 2024-05-31 3:45PM EDT | 29.50 | 1.05 | 0.94 | 1.25 | -0.11 | -9.48% | 78 | 54 | 233.20% |
| GME240607C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.95 | 0.95 | 0.98 | -0.19 | -16.67% | 4,590 | 7,064 | 229.10% |
| GME240607C00031000 | 2024-05-31 3:56PM EDT | 31.00 | 0.88 | 0.85 | 0.95 | -0.12 | -12.00% | 311 | 695 | 238.09% |
| GME240607C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 0.75 | 0.70 | 0.79 | -0.23 | -23.47% | 205 | 306 | 235.94% |
| GME240607C00033000 | 2024-05-31 3:54PM EDT | 33.00 | 0.73 | 0.59 | 0.84 | -0.12 | -14.12% | 434 | 398 | 245.70% |
| GME240607C00034000 | 2024-05-31 3:59PM EDT | 34.00 | 0.61 | 0.57 | 0.79 | -0.15 | -19.74% | 106 | 621 | 254.30% |
| GME240607C00034500 | 2024-05-31 3:32PM EDT | 34.50 | 0.63 | 0.50 | 0.75 | -0.18 | -22.22% | 25 | 608 | 253.52% |
| GME240607C00035000 | 2024-05-31 3:58PM EDT | 35.00 | 0.57 | 0.50 | 0.60 | -0.19 | -25.00% | 2,477 | 3,044 | 249.61% |
| GME240607C00035500 | 2024-05-31 3:25PM EDT | 35.50 | 0.65 | 0.48 | 0.89 | -0.05 | -7.14% | 5 | 66 | 272.46% |
| GME240607C00036000 | 2024-05-31 3:59PM EDT | 36.00 | 0.56 | 0.46 | 0.65 | -0.13 | -18.84% | 47 | 373 | 261.33% |
| GME240607C00036500 | 2024-05-31 3:40PM EDT | 36.50 | 0.50 | 0.45 | 0.56 | -0.14 | -21.87% | 24 | 103 | 259.77% |
| GME240607C00037000 | 2024-05-31 3:58PM EDT | 37.00 | 0.40 | 0.40 | 0.54 | -0.24 | -37.50% | 27 | 164 | 259.77% |
| GME240607C00037500 | 2024-05-31 3:26PM EDT | 37.50 | 0.49 | 0.38 | 0.50 | 0.00 | - | 32 | 42 | 260.35% |
| GME240607C00038000 | 2024-05-31 3:46PM EDT | 38.00 | 0.53 | 0.38 | 0.49 | -0.08 | -13.11% | 68 | 519 | 264.45% |
| GME240607C00038500 | 2024-05-31 3:17PM EDT | 38.50 | 0.59 | 0.37 | 0.49 | +0.04 | +7.27% | 25 | 156 | 268.36% |
| GME240607C00039000 | 2024-05-31 3:58PM EDT | 39.00 | 0.43 | 0.34 | 0.43 | -0.15 | -25.86% | 10 | 29 | 265.82% |
| GME240607C00039500 | 2024-05-31 3:14PM EDT | 39.50 | 0.49 | 0.34 | 0.43 | -0.04 | -7.55% | 22 | 99 | 270.31% |
| GME240607C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.39 | 0.33 | 0.41 | -0.16 | -29.09% | 2,068 | 3,592 | 272.27% |
| GME240607C00041000 | 2024-05-31 3:52PM EDT | 41.00 | 0.33 | 0.31 | 0.41 | -0.13 | -28.26% | 113 | 206 | 278.91% |
| GME240607C00042000 | 2024-05-31 3:54PM EDT | 42.00 | 0.32 | 0.24 | 0.35 | -0.13 | -28.89% | 107 | 112 | 275.00% |
| GME240607C00043000 | 2024-05-31 3:37PM EDT | 43.00 | 0.31 | 0.28 | 0.35 | -0.20 | -39.22% | 38 | 68 | 286.72% |
| GME240607C00044000 | 2024-05-31 10:49AM EDT | 44.00 | 0.29 | 0.24 | 0.32 | -0.21 | -42.00% | 114 | 327 | 287.11% |
| GME240607C00045000 | 2024-05-31 3:59PM EDT | 45.00 | 0.22 | 0.22 | 0.27 | -0.19 | -46.34% | 213 | 684 | 286.72% |
| GME240607C00046000 | 2024-05-31 3:59PM EDT | 46.00 | 0.26 | 0.20 | 0.29 | -0.07 | -21.21% | 84 | 101 | 293.75% |
| GME240607C00047000 | 2024-05-31 3:57PM EDT | 47.00 | 0.24 | 0.21 | 0.32 | -0.18 | -42.86% | 64 | 106 | 305.08% |
| GME240607C00048000 | 2024-05-31 3:47PM EDT | 48.00 | 0.24 | 0.18 | 0.26 | -0.16 | -40.00% | 136 | 135 | 300.78% |
| GME240607C00049000 | 2024-05-31 3:48PM EDT | 49.00 | 0.24 | 0.17 | 0.24 | -0.15 | -38.46% | 148 | 203 | 303.13% |
| GME240607C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 0.21 | 0.18 | 0.21 | -0.15 | -41.67% | 1,924 | 2,581 | 306.25% |
| GME240607C00051000 | 2024-05-31 1:14PM EDT | 51.00 | 0.21 | 0.17 | 0.21 | -0.11 | -34.38% | 4 | 110 | 310.94% |
| GME240607C00052000 | 2024-05-31 2:09PM EDT | 52.00 | 0.21 | 0.14 | 0.18 | -0.04 | -16.00% | 10 | 89 | 307.81% |
| GME240607C00053000 | 2024-05-31 2:00PM EDT | 53.00 | 0.17 | 0.14 | 0.21 | -0.13 | -43.33% | 56 | 187 | 317.97% |
| GME240607C00054000 | 2024-05-31 10:52AM EDT | 54.00 | 0.22 | 0.12 | 0.21 | -0.08 | -26.67% | 15 | 93 | 320.31% |
| GME240607C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 0.15 | 0.15 | 0.21 | -0.13 | -46.43% | 216 | 1,114 | 330.47% |
| GME240607C00056000 | 2024-05-31 3:45PM EDT | 56.00 | 0.15 | 0.15 | 0.21 | -0.12 | -44.44% | 31 | 124 | 335.55% |
| GME240607C00057000 | 2024-05-31 3:10PM EDT | 57.00 | 0.20 | 0.11 | 0.20 | -0.05 | -20.00% | 41 | 612 | 332.03% |
| GME240607C00058000 | 2024-05-31 3:11PM EDT | 58.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 335.16% |
| GME240607C00059000 | 2024-05-31 3:27PM EDT | 59.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 12 | 39 | 340.23% |
| GME240607C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 582 | 971 | 335.16% |
| GME240607C00061000 | 2024-05-31 3:17PM EDT | 61.00 | 0.17 | 0.04 | 0.15 | -0.05 | -22.73% | 3 | 82 | 326.56% |
| GME240607C00062000 | 2024-05-31 2:54PM EDT | 62.00 | 0.16 | 0.08 | 0.15 | -0.09 | -36.00% | 1 | 49 | 339.84% |
| GME240607C00063000 | 2024-05-30 9:30AM EDT | 63.00 | 0.27 | 0.07 | 0.15 | 0.00 | - | 1 | 77 | 342.19% |
| GME240607C00064000 | 2024-05-31 3:00PM EDT | 64.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 6 | 41 | 353.13% |
| GME240607C00065000 | 2024-05-31 3:58PM EDT | 65.00 | 0.12 | 0.08 | 0.15 | -0.10 | -45.45% | 185 | 403 | 353.13% |
| GME240607C00066000 | 2024-05-31 9:30AM EDT | 66.00 | 0.16 | 0.04 | 0.26 | -0.61 | -79.22% | 3 | 23 | 371.09% |
| GME240607C00067000 | 2024-05-31 9:38AM EDT | 67.00 | 0.29 | 0.06 | 0.28 | +0.09 | +45.00% | 6 | 74 | 382.81% |
| GME240607C00068000 | 2024-05-30 12:03PM EDT | 68.00 | 0.23 | 0.05 | 0.22 | +0.05 | +27.78% | 2 | 16 | 373.44% |
| GME240607C00069000 | 2024-05-31 3:21PM EDT | 69.00 | 0.13 | 0.05 | 0.37 | -0.04 | -23.53% | 26 | 160 | 404.69% |
| GME240607C00070000 | 2024-05-31 3:52PM EDT | 70.00 | 0.12 | 0.06 | 0.22 | -0.11 | -47.83% | 128 | 749 | 383.59% |
| GME240607C00071000 | 2024-05-28 11:35AM EDT | 71.00 | 0.59 | 0.05 | 0.36 | 0.00 | - | 1 | 3 | 410.94% |
| GME240607C00072000 | 2024-05-30 2:01PM EDT | 72.00 | 0.16 | 0.04 | 0.25 | 0.00 | - | 6 | 44 | 392.97% |
| GME240607C00073000 | 2024-05-31 11:49AM EDT | 73.00 | 0.10 | 0.05 | 0.39 | -0.18 | -64.29% | 3 | 26 | 423.44% |
| GME240607C00074000 | 2024-05-31 2:01PM EDT | 74.00 | 0.11 | 0.04 | 0.21 | -0.09 | -45.00% | 2 | 22 | 391.41% |
| GME240607C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 0.12 | 0.08 | 0.18 | -0.03 | -20.00% | 68 | 235 | 397.66% |
| GME240607C00080000 | 2024-05-31 3:54PM EDT | 80.00 | 0.10 | 0.07 | 0.17 | -0.05 | -33.33% | 69 | 799 | 409.38% |
| GME240607C00085000 | 2024-05-31 11:21AM EDT | 85.00 | 0.12 | 0.06 | 0.20 | -0.04 | -25.00% | 8 | 136 | 429.69% |
| GME240607C00090000 | 2024-05-31 3:37PM EDT | 90.00 | 0.08 | 0.05 | 0.14 | -0.07 | -46.67% | 9 | 252 | 426.56% |
| GME240607C00095000 | 2024-05-31 3:20PM EDT | 95.00 | 0.10 | 0.06 | 0.34 | -0.03 | -23.08% | 3 | 161 | 487.50% |
| GME240607C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.07 | 0.07 | 0.12 | -0.07 | -50.00% | 951 | 4,638 | 452.34% |
| GME240607C00105000 | 2024-05-31 1:33PM EDT | 105.00 | 0.07 | 0.07 | 0.24 | 0.00 | - | 21 | 127 | 495.31% |
| GME240607C00110000 | 2024-05-31 3:51PM EDT | 110.00 | 0.08 | 0.06 | 0.13 | -0.01 | -11.11% | 3 | 86 | 475.00% |
| GME240607C00115000 | 2024-05-31 1:44PM EDT | 115.00 | 0.07 | 0.06 | 0.25 | +0.02 | +40.00% | 1 | 128 | 517.97% |
| GME240607C00120000 | 2024-05-31 2:59PM EDT | 120.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 122 | 237 | 489.06% |
| GME240607C00125000 | 2024-05-31 3:35PM EDT | 125.00 | 0.08 | 0.06 | 0.13 | 0.00 | - | 565 | 1,024 | 506.25% |
| GME240607C00128000 | 2024-05-31 3:59PM EDT | 128.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 8,460 | 7,873 | 501.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 2024-05-30 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,503 | 575.00% |
| GME240607P00005000 | 2024-05-24 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,292 | 400.00% |
| GME240607P00005500 | 2024-05-24 1:28PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 375.00% |
| GME240607P00006000 | 2024-05-24 3:31PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 247 | 350.00% |
| GME240607P00006500 | 2024-05-23 3:59PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 105 | 337.50% |
| GME240607P00007000 | 2024-05-30 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 467 | 312.50% |
| GME240607P00007500 | 2024-05-28 2:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 560 | 738 | 300.00% |
| GME240607P00008000 | 2024-05-29 1:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 275.00% |
| GME240607P00008500 | 2024-05-30 3:21PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 326 | 262.50% |
| GME240607P00009000 | 2024-05-31 12:08PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 302 | 250.00% |
| GME240607P00009500 | 2024-05-31 11:38AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 212 | 237.50% |
| GME240607P00010000 | 2024-05-31 3:21PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 3,840 | 253.13% |
| GME240607P00010500 | 2024-05-30 2:27PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 479 | 240.63% |
| GME240607P00011000 | 2024-05-31 2:49PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 104 | 716 | 234.38% |
| GME240607P00011500 | 2024-05-31 1:45PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 152 | 184 | 215.63% |
| GME240607P00012000 | 2024-05-31 2:19PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 708 | 3,878 | 209.38% |
| GME240607P00012500 | 2024-05-31 1:29PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 30 | 385 | 204.69% |
| GME240607P00013000 | 2024-05-31 3:57PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 59 | 1,175 | 192.19% |
| GME240607P00013500 | 2024-05-31 3:53PM EDT | 13.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 51 | 498 | 185.94% |
| GME240607P00014000 | 2024-05-31 3:57PM EDT | 14.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 25 | 517 | 175.00% |
| GME240607P00014500 | 2024-05-31 3:50PM EDT | 14.50 | 0.07 | 0.00 | 0.06 | -0.03 | -30.00% | 34 | 358 | 164.06% |
| GME240607P00015000 | 2024-05-31 3:52PM EDT | 15.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1,418 | 4,327 | 153.13% |
| GME240607P00015500 | 2024-05-31 3:36PM EDT | 15.50 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 74 | 616 | 146.88% |
| GME240607P00016000 | 2024-05-31 3:59PM EDT | 16.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 313 | 1,444 | 145.31% |
| GME240607P00016500 | 2024-05-31 3:45PM EDT | 16.50 | 0.08 | 0.04 | 0.06 | -0.09 | -52.94% | 36 | 331 | 134.38% |
| GME240607P00017000 | 2024-05-31 3:58PM EDT | 17.00 | 0.09 | 0.07 | 0.13 | -0.13 | -59.09% | 795 | 1,241 | 142.97% |
| GME240607P00017500 | 2024-05-31 3:58PM EDT | 17.50 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 751 | 862 | 137.50% |
| GME240607P00018000 | 2024-05-31 3:58PM EDT | 18.00 | 0.15 | 0.12 | 0.19 | -0.26 | -63.41% | 1,695 | 1,331 | 134.38% |
| GME240607P00018500 | 2024-05-31 3:51PM EDT | 18.50 | 0.23 | 0.21 | 0.26 | -0.28 | -54.90% | 811 | 533 | 137.89% |
| GME240607P00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.33 | 0.32 | 0.33 | -0.45 | -57.69% | 1,376 | 1,256 | 139.84% |
| GME240607P00019500 | 2024-05-31 3:59PM EDT | 19.50 | 0.46 | 0.45 | 0.47 | -0.44 | -48.89% | 648 | 847 | 144.34% |
| GME240607P00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.65 | 0.58 | 0.67 | -0.46 | -41.44% | 2,819 | 3,654 | 149.02% |
| GME240607P00020500 | 2024-05-31 3:57PM EDT | 20.50 | 0.82 | 0.75 | 0.91 | -0.48 | -36.92% | 1,069 | 459 | 154.69% |
| GME240607P00021000 | 2024-05-31 3:57PM EDT | 21.00 | 1.05 | 1.02 | 1.08 | -0.57 | -35.19% | 1,949 | 1,542 | 159.18% |
| GME240607P00021500 | 2024-05-31 3:56PM EDT | 21.50 | 1.37 | 1.19 | 1.53 | -0.53 | -27.89% | 1,047 | 468 | 168.95% |
| GME240607P00022000 | 2024-05-31 3:59PM EDT | 22.00 | 1.64 | 1.52 | 1.64 | -0.52 | -24.07% | 1,143 | 1,145 | 168.95% |
| GME240607P00022500 | 2024-05-31 3:59PM EDT | 22.50 | 1.90 | 1.80 | 2.00 | -0.67 | -26.07% | 849 | 569 | 175.39% |
| GME240607P00023000 | 2024-05-31 3:59PM EDT | 23.00 | 2.26 | 2.05 | 2.45 | -0.69 | -23.39% | 753 | 391 | 182.42% |
| GME240607P00023500 | 2024-05-31 3:56PM EDT | 23.50 | 2.63 | 2.45 | 2.80 | -0.84 | -24.21% | 79 | 524 | 190.04% |
| GME240607P00024000 | 2024-05-31 3:56PM EDT | 24.00 | 3.00 | 2.55 | 3.30 | -0.75 | -20.00% | 113 | 188 | 190.33% |
| GME240607P00024500 | 2024-05-31 3:44PM EDT | 24.50 | 3.27 | 3.05 | 3.80 | -1.08 | -24.83% | 12 | 38 | 205.18% |
| GME240607P00025000 | 2024-05-31 3:56PM EDT | 25.00 | 3.69 | 3.50 | 3.85 | -0.76 | -17.08% | 208 | 643 | 199.41% |
| GME240607P00025500 | 2024-05-31 3:53PM EDT | 25.50 | 4.30 | 3.90 | 4.35 | -0.20 | -4.44% | 7 | 48 | 208.40% |
| GME240607P00026000 | 2024-05-31 3:37PM EDT | 26.00 | 4.40 | 4.05 | 4.85 | -0.85 | -16.19% | 57 | 192 | 206.45% |
| GME240607P00026500 | 2024-05-31 2:57PM EDT | 26.50 | 5.15 | 4.55 | 5.15 | -0.69 | -11.82% | 5 | 48 | 209.77% |
| GME240607P00027000 | 2024-05-31 2:57PM EDT | 27.00 | 5.23 | 5.05 | 5.65 | -1.10 | -17.38% | 21 | 188 | 220.70% |
| GME240607P00028000 | 2024-05-31 2:08PM EDT | 28.00 | 6.43 | 5.80 | 6.65 | -0.69 | -9.69% | 15 | 254 | 230.27% |
| GME240607P00028500 | 2024-05-31 1:11PM EDT | 28.50 | 7.28 | 5.80 | 7.10 | -0.19 | -2.54% | 3 | 11 | 215.43% |
| GME240607P00029000 | 2024-05-31 3:38PM EDT | 29.00 | 7.03 | 6.55 | 7.55 | -1.27 | -15.30% | 13 | 161 | 233.40% |
| GME240607P00029500 | 2024-05-31 2:50PM EDT | 29.50 | 7.45 | 6.65 | 8.00 | -1.15 | -13.37% | 1 | 1 | 220.90% |
| GME240607P00030000 | 2024-05-31 3:31PM EDT | 30.00 | 7.80 | 7.55 | 8.20 | -0.70 | -8.24% | 82 | 619 | 233.79% |
| GME240607P00031000 | 2024-05-31 2:31PM EDT | 31.00 | 8.89 | 8.40 | 9.20 | -1.57 | -15.01% | 5 | 60 | 241.99% |
| GME240607P00032000 | 2024-05-31 3:54PM EDT | 32.00 | 9.67 | 9.40 | 10.20 | -1.00 | -9.37% | 8 | 35 | 256.64% |
| GME240607P00033000 | 2024-05-31 3:56PM EDT | 33.00 | 10.80 | 10.10 | 11.20 | -0.78 | -6.74% | 8 | 99 | 254.30% |
| GME240607P00034000 | 2024-05-31 3:04PM EDT | 34.00 | 11.52 | 11.10 | 12.20 | -1.35 | -10.49% | 17 | 75 | 266.99% |
| GME240607P00034500 | 2024-05-31 3:54PM EDT | 34.50 | 12.04 | 11.40 | 12.70 | -2.09 | -14.79% | 2 | 25 | 261.33% |
| GME240607P00035000 | 2024-05-31 3:51PM EDT | 35.00 | 12.58 | 11.90 | 13.10 | -0.95 | -7.02% | 12 | 27 | 261.13% |
| GME240607P00035500 | 2024-05-31 1:27PM EDT | 35.50 | 13.33 | 12.40 | 13.60 | -0.02 | -0.15% | 1 | 8 | 266.80% |
| GME240607P00036000 | 2024-05-31 1:04PM EDT | 36.00 | 14.20 | 12.90 | 14.10 | -0.77 | -5.14% | 2 | 166 | 272.46% |
| GME240607P00036500 | 2024-05-31 1:25PM EDT | 36.50 | 14.47 | 13.40 | 14.60 | -0.46 | -3.08% | 1 | 6 | 277.93% |
| GME240607P00037000 | 2024-05-31 1:26PM EDT | 37.00 | 14.90 | 13.90 | 15.10 | -0.63 | -4.06% | 1 | 69 | 283.20% |
| GME240607P00037500 | 2024-05-15 10:13AM EDT | 37.50 | 14.63 | 14.25 | 15.60 | +0.63 | +4.50% | 2 | 1 | 278.52% |
| GME240607P00038000 | 2024-05-30 9:32AM EDT | 38.00 | 16.94 | 14.75 | 16.05 | 0.00 | - | 3 | 24 | 280.08% |
| GME240607P00038500 | 2024-05-30 9:43AM EDT | 38.50 | 18.03 | 15.25 | 16.55 | 0.00 | - | 1 | 8 | 284.96% |
| GME240607P00039000 | 2024-05-28 11:19AM EDT | 39.00 | 17.29 | 15.75 | 17.00 | 0.00 | - | 1 | 16 | 286.13% |
| GME240607P00039500 | 2024-05-31 11:10AM EDT | 39.50 | 17.86 | 16.25 | 17.50 | -3.04 | -14.55% | 1 | 8 | 290.82% |
| GME240607P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 17.79 | 16.75 | 17.95 | -0.55 | -3.00% | 78 | 227 | 291.80% |
| GME240607P00041000 | 2024-05-31 2:06PM EDT | 41.00 | 18.75 | 17.60 | 18.95 | -1.25 | -6.25% | 11 | 13 | 288.67% |
| GME240607P00042000 | 2024-05-30 12:48PM EDT | 42.00 | 20.90 | 18.55 | 19.95 | 0.00 | - | 1 | 17 | 292.58% |
| GME240607P00043000 | 2024-05-30 3:40PM EDT | 43.00 | 21.23 | 19.55 | 20.90 | 0.00 | - | 1 | 14 | 296.29% |
| GME240607P00044000 | 2024-05-29 3:37PM EDT | 44.00 | 23.00 | 20.55 | 21.90 | 0.00 | - | 2 | 3 | 303.91% |
| GME240607P00045000 | 2024-05-31 2:27PM EDT | 45.00 | 22.33 | 21.55 | 22.90 | -0.47 | -2.06% | 2 | 172 | 311.72% |
| GME240607P00046000 | 2024-05-28 1:09PM EDT | 46.00 | 23.34 | 22.55 | 23.90 | 0.00 | - | 1 | 125 | 318.95% |
| GME240607P00047000 | 2024-05-28 11:59AM EDT | 47.00 | 22.75 | 23.55 | 24.90 | 0.00 | - | 1 | 24 | 326.17% |
| GME240607P00048000 | 2024-05-30 3:38PM EDT | 48.00 | 26.15 | 24.55 | 25.90 | 0.00 | - | 1 | 19 | 332.81% |
| GME240607P00049000 | 2024-05-31 11:21AM EDT | 49.00 | 27.30 | 25.55 | 26.55 | -1.11 | -3.91% | 1 | 8 | 299.22% |
| GME240607P00050000 | 2024-05-31 3:09PM EDT | 50.00 | 27.00 | 26.55 | 27.55 | -1.60 | -5.59% | 3 | 94 | 305.08% |
| GME240607P00051000 | 2024-05-22 3:48PM EDT | 51.00 | 31.00 | 27.15 | 28.55 | 0.00 | - | 3 | 23 | 407.42% |
| GME240607P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 30.97 | 27.10 | 31.15 | 0.00 | - | 1 | 2 | 336.72% |
| GME240607P00053000 | 2024-05-14 12:51PM EDT | 53.00 | 22.80 | 28.00 | 32.10 | 0.00 | - | - | 3 | 322.66% |
| GME240607P00054000 | 2024-05-31 3:31PM EDT | 54.00 | 31.02 | 29.10 | 33.10 | +1.67 | +5.69% | 1 | 3 | 342.19% |
| GME240607P00055000 | 2024-05-21 1:31PM EDT | 55.00 | 35.12 | 30.10 | 34.10 | 0.00 | - | 5 | 113 | 347.66% |
| GME240607P00056000 | 2024-05-31 9:40AM EDT | 56.00 | 33.10 | 31.00 | 35.10 | -0.72 | -2.13% | 1 | 7 | 338.67% |
| GME240607P00057000 | 2024-05-24 11:10AM EDT | 57.00 | 39.55 | 32.20 | 36.10 | 0.00 | - | 11 | 36 | 370.70% |
| GME240607P00058000 | 2024-05-17 9:58AM EDT | 58.00 | 37.80 | 33.00 | 37.30 | 0.00 | - | 1 | 1 | 376.17% |
| GME240607P00060000 | 2024-05-28 12:10PM EDT | 60.00 | 35.74 | 35.00 | 39.25 | 0.00 | - | 2 | 2 | 379.69% |
| GME240607P00065000 | 2024-05-28 12:10PM EDT | 65.00 | 40.56 | 40.00 | 44.25 | 0.00 | - | 2 | 2 | 403.13% |
| GME240607P00070000 | 2024-05-30 9:59AM EDT | 70.00 | 49.85 | 44.35 | 49.00 | 0.00 | - | 1 | 2 | 686.33% |
| GME240607P00075000 | 2024-05-30 9:36AM EDT | 75.00 | 54.00 | 49.65 | 54.00 | 0.00 | - | 1 | 1 | 710.35% |
| GME240607P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 56.67 | 54.35 | 59.00 | 0.00 | - | 1 | 1 | 732.42% |
| GME240607P00125000 | 2024-05-23 12:29PM EDT | 125.00 | 105.00 | 99.35 | 104.00 | 0.00 | - | 2 | 1 | 875.20% |
