Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.243,29 -56,40 (-0,21%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230421C00003000 | 2023-03-22 10:39AM EDT | 3.00 | 22.63 | 19.50 | 20.35 | 0.00 | - | 5 | 2 | 589.84% |
| GME230421C00005000 | 2023-03-23 3:53PM EDT | 5.00 | 17.45 | 17.50 | 18.35 | 0.00 | - | - | 0 | 437.11% |
| GME230421C00010000 | 2023-03-22 9:50AM EDT | 10.00 | 13.10 | 12.50 | 13.25 | 0.00 | - | 1 | 10 | 229.30% |
| GME230421C00011250 | 2023-03-22 10:46AM EDT | 11.25 | 13.83 | 11.25 | 12.05 | 0.00 | - | 2 | 0 | 210.55% |
| GME230421C00012500 | 2023-03-31 12:06PM EDT | 12.50 | 10.20 | 10.05 | 10.75 | -0.15 | -1.45% | 55 | 560 | 175.39% |
| GME230421C00013500 | 2023-03-22 2:27PM EDT | 13.50 | 10.96 | 8.95 | 9.80 | 0.00 | - | - | 0 | 164.65% |
| GME230421C00013750 | 2023-03-22 2:48PM EDT | 13.75 | 11.90 | 8.70 | 9.55 | 0.00 | - | 54 | 0 | 159.96% |
| GME230421C00015000 | 2023-03-31 1:27PM EDT | 15.00 | 7.58 | 7.50 | 8.15 | +0.15 | +2.02% | 4 | 1,926 | 114.45% |
| GME230421C00016000 | 2023-03-31 1:07PM EDT | 16.00 | 6.65 | 6.50 | 7.30 | +0.15 | +2.31% | 1 | 24 | 121.29% |
| GME230421C00016250 | 2023-03-31 3:50PM EDT | 16.25 | 6.70 | 6.30 | 7.00 | +0.95 | +16.52% | 2 | 372 | 111.13% |
| GME230421C00016500 | 2023-03-23 3:06PM EDT | 16.50 | 6.35 | 6.00 | 6.80 | 0.00 | - | - | 53 | 113.28% |
| GME230421C00017000 | 2023-03-29 1:09PM EDT | 17.00 | 5.80 | 5.80 | 6.25 | +0.50 | +9.43% | 1 | 69 | 50.00% |
| GME230421C00017500 | 2023-03-31 3:13PM EDT | 17.50 | 5.35 | 5.15 | 5.75 | +0.35 | +7.00% | 59 | 1,116 | 92.38% |
| GME230421C00018000 | 2023-03-31 11:41AM EDT | 18.00 | 4.65 | 4.55 | 5.30 | +0.15 | +3.33% | 3 | 271 | 90.23% |
| GME230421C00018500 | 2023-03-30 3:43PM EDT | 18.50 | 4.09 | 4.10 | 4.80 | 0.00 | - | 4 | 276 | 82.81% |
| GME230421C00018750 | 2023-03-31 3:07PM EDT | 18.75 | 4.05 | 4.00 | 4.55 | +0.30 | +8.00% | 65 | 1,038 | 79.10% |
| GME230421C00019000 | 2023-03-31 3:03PM EDT | 19.00 | 3.85 | 3.65 | 4.30 | +0.21 | +5.77% | 8 | 121 | 75.39% |
| GME230421C00019500 | 2023-03-31 1:04PM EDT | 19.50 | 3.44 | 3.50 | 3.80 | +0.04 | +1.18% | 5 | 133 | 53.91% |
| GME230421C00020000 | 2023-03-31 3:49PM EDT | 20.00 | 3.15 | 3.15 | 3.30 | +0.29 | +10.14% | 1,627 | 6,781 | 54.79% |
| GME230421C00020500 | 2023-03-31 10:56AM EDT | 20.50 | 2.61 | 2.57 | 2.97 | +0.09 | +3.57% | 7 | 258 | 51.37% |
| GME230421C00021000 | 2023-03-31 3:55PM EDT | 21.00 | 2.54 | 2.34 | 2.57 | +0.56 | +28.28% | 30 | 588 | 56.06% |
| GME230421C00021250 | 2023-03-31 3:19PM EDT | 21.25 | 2.25 | 2.13 | 2.36 | +0.35 | +18.42% | 32 | 5,529 | 54.30% |
| GME230421C00021500 | 2023-03-30 3:38PM EDT | 21.50 | 1.95 | 2.04 | 2.24 | 0.00 | - | 20 | 316 | 58.01% |
| GME230421C00022000 | 2023-03-31 3:55PM EDT | 22.00 | 1.85 | 1.78 | 1.93 | +0.15 | +8.82% | 188 | 810 | 59.57% |
| GME230421C00022500 | 2023-03-31 3:59PM EDT | 22.50 | 1.52 | 1.44 | 1.65 | +0.08 | +5.56% | 229 | 3,007 | 58.30% |
| GME230421C00023000 | 2023-03-31 3:58PM EDT | 23.00 | 1.34 | 1.29 | 1.44 | +0.11 | +8.94% | 287 | 1,415 | 61.62% |
| GME230421C00023500 | 2023-03-31 3:59PM EDT | 23.50 | 1.11 | 1.08 | 1.20 | +0.02 | +1.83% | 69 | 440 | 61.43% |
| GME230421C00023750 | 2023-03-31 3:45PM EDT | 23.75 | 1.01 | 1.02 | 1.10 | -0.01 | -0.98% | 35 | 5,708 | 62.40% |
| GME230421C00024000 | 2023-03-31 3:59PM EDT | 24.00 | 0.99 | 0.97 | 1.00 | +0.06 | +6.45% | 313 | 4,781 | 63.28% |
| GME230421C00024500 | 2023-03-31 3:11PM EDT | 24.50 | 0.80 | 0.80 | 0.94 | +0.01 | +1.27% | 28 | 599 | 65.82% |
| GME230421C00025000 | 2023-03-31 3:59PM EDT | 25.00 | 0.75 | 0.74 | 0.75 | +0.07 | +10.29% | 1,616 | 10,998 | 66.99% |
| GME230421C00025500 | 2023-03-31 3:59PM EDT | 25.50 | 0.66 | 0.61 | 0.70 | +0.11 | +20.00% | 50 | 399 | 68.95% |
| GME230421C00026000 | 2023-03-31 3:55PM EDT | 26.00 | 0.58 | 0.53 | 0.58 | +0.06 | +11.54% | 847 | 2,414 | 69.63% |
| GME230421C00026250 | 2023-03-31 3:39PM EDT | 26.25 | 0.50 | 0.50 | 0.53 | +0.03 | +6.38% | 31 | 3,058 | 70.22% |
| GME230421C00026500 | 2023-03-31 3:31PM EDT | 26.50 | 0.47 | 0.47 | 0.56 | +0.07 | +17.50% | 8 | 32 | 73.05% |
| GME230421C00027000 | 2023-03-31 3:39PM EDT | 27.00 | 0.41 | 0.41 | 0.45 | +0.05 | +13.89% | 92 | 407 | 73.05% |
| GME230421C00027500 | 2023-03-31 3:59PM EDT | 27.50 | 0.38 | 0.38 | 0.42 | +0.02 | +5.56% | 250 | 5,839 | 76.07% |
| GME230421C00028000 | 2023-03-31 3:34PM EDT | 28.00 | 0.34 | 0.33 | 0.35 | +0.04 | +13.33% | 315 | 666 | 76.56% |
| GME230421C00028500 | 2023-03-31 3:31PM EDT | 28.50 | 0.30 | 0.30 | 0.35 | -0.34 | -53.12% | 81 | 45 | 79.79% |
| GME230421C00028750 | 2023-03-31 3:35PM EDT | 28.75 | 0.29 | 0.27 | 0.33 | -0.03 | -9.38% | 483 | 965 | 79.88% |
| GME230421C00029000 | 2023-03-31 1:52PM EDT | 29.00 | 0.25 | 0.27 | 0.29 | +0.01 | +4.17% | 23 | 202 | 80.47% |
| GME230421C00029500 | 2023-03-31 12:58PM EDT | 29.50 | 0.22 | 0.25 | 0.32 | -0.39 | -63.93% | 11 | 51 | 84.77% |
| GME230421C00030000 | 2023-03-31 3:59PM EDT | 30.00 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 2,615 | 9,510 | 84.18% |
| GME230421C00030500 | 2023-03-31 12:25PM EDT | 30.50 | 0.19 | 0.22 | 0.24 | -0.02 | -9.52% | 22 | 78 | 87.30% |
| GME230421C00031000 | 2023-03-31 3:23PM EDT | 31.00 | 0.19 | 0.17 | 0.24 | +0.02 | +11.76% | 4 | 168 | 88.28% |
| GME230421C00031250 | 2023-03-31 3:37PM EDT | 31.25 | 0.19 | 0.20 | 0.22 | -0.02 | -9.52% | 39 | 421 | 90.63% |
| GME230421C00031500 | 2023-03-30 10:03AM EDT | 31.50 | 0.20 | 0.16 | 0.24 | 0.00 | - | 60 | 62 | 91.21% |
| GME230421C00032000 | 2023-03-31 12:19PM EDT | 32.00 | 0.16 | 0.18 | 0.24 | +0.02 | +14.29% | 2 | 1,059 | 95.70% |
| GME230421C00032500 | 2023-03-31 3:14PM EDT | 32.50 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 3 | 909 | 94.92% |
| GME230421C00033750 | 2023-03-31 12:03PM EDT | 33.75 | 0.12 | 0.15 | 0.21 | -0.01 | -7.69% | 14 | 380 | 103.13% |
| GME230421C00035000 | 2023-03-31 3:57PM EDT | 35.00 | 0.15 | 0.13 | 0.17 | +0.05 | +50.00% | 1,178 | 4,507 | 106.25% |
| GME230421C00036000 | 2023-03-31 3:57PM EDT | 36.00 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 25 | 163 | 110.16% |
| GME230421C00036250 | 2023-03-28 1:31PM EDT | 36.25 | 0.28 | 0.12 | 0.14 | 0.00 | - | 72 | 220 | 109.77% |
| GME230421C00037000 | 2023-03-31 3:59PM EDT | 37.00 | 0.13 | 0.11 | 0.15 | +0.04 | +44.44% | 110 | 159 | 113.67% |
| GME230421C00037500 | 2023-03-31 3:57PM EDT | 37.50 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 157 | 1,393 | 115.23% |
| GME230421C00038000 | 2023-03-31 3:32PM EDT | 38.00 | 0.10 | 0.11 | 0.14 | -0.01 | -9.09% | 51 | 157 | 117.58% |
| GME230421C00038750 | 2023-03-31 3:50PM EDT | 38.75 | 0.10 | 0.10 | 0.12 | 0.00 | - | 20 | 171 | 118.36% |
| GME230421C00039000 | 2023-03-31 3:16PM EDT | 39.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 2 | 180 | 120.31% |
| GME230421C00040000 | 2023-03-31 3:58PM EDT | 40.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 379 | 4,774 | 121.88% |
| GME230421C00041250 | 2023-03-31 1:39PM EDT | 41.25 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 111 | 426 | 125.00% |
| GME230421C00042500 | 2023-03-31 3:29PM EDT | 42.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 6 | 175 | 130.08% |
| GME230421C00043750 | 2023-03-31 10:39AM EDT | 43.75 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 23 | 215 | 132.42% |
| GME230421C00045000 | 2023-03-31 3:37PM EDT | 45.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 27 | 1,591 | 134.38% |
| GME230421C00046250 | 2023-03-30 1:40PM EDT | 46.25 | 0.05 | 0.06 | 0.08 | 0.00 | - | 8 | 229 | 138.67% |
| GME230421C00047500 | 2023-03-31 3:54PM EDT | 47.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 54 | 341 | 142.97% |
| GME230421C00048750 | 2023-03-31 10:41AM EDT | 48.75 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 293 | 143.75% |
| GME230421C00050000 | 2023-03-31 3:55PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 137 | 6,377 | 147.66% |
| GME230421C00052500 | 2023-03-31 3:54PM EDT | 52.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 54 | 422 | 153.13% |
| GME230421C00055000 | 2023-03-31 3:54PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 35 | 597 | 158.59% |
| GME230421C00057500 | 2023-03-29 9:42AM EDT | 57.50 | 0.10 | 0.03 | 0.06 | 0.00 | - | 2 | 158 | 162.50% |
| GME230421C00060000 | 2023-03-31 3:24PM EDT | 60.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 42 | 1,124 | 168.75% |
| GME230421C00062500 | 2023-03-30 1:04PM EDT | 62.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 151 | 171.88% |
| GME230421C00065000 | 2023-03-31 3:58PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 156 | 169 | 175.00% |
| GME230421C00067500 | 2023-03-28 12:48PM EDT | 67.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 367 | 182.81% |
| GME230421C00070000 | 2023-03-30 1:20PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 416 | 182.81% |
| GME230421C00072500 | 2023-03-31 2:33PM EDT | 72.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 10 | 183 | 187.50% |
| GME230421C00075000 | 2023-03-31 3:22PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 13 | 8,126 | 192.19% |
| GME230421C00077500 | 2023-03-31 3:58PM EDT | 77.50 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 4 | 792 | 192.19% |
| GME230421C00080000 | 2023-03-31 3:05PM EDT | 80.00 | 0.03 | 0.03 | 0.07 | +0.01 | +50.00% | 18 | 5,258 | 212.50% |
| GME230421C00085000 | 2023-03-31 3:55PM EDT | 85.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 606 | 10,856 | 207.81% |
| GME230421C00090000 | 2022-06-23 12:26PM EDT | 90.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| GME230421C00095000 | 2022-06-14 2:45PM EDT | 95.00 | 51.03 | 52.35 | 56.80 | 0.00 | - | 1 | 29 | 0.00% |
| GME230421C00100000 | 2022-07-21 11:48AM EDT | 100.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GME230421C00105000 | 2022-07-06 12:39PM EDT | 105.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GME230421C00110000 | 2022-07-13 12:31PM EDT | 110.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GME230421C00115000 | 2022-07-12 2:55PM EDT | 115.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| GME230421C00120000 | 2022-07-07 3:59PM EDT | 120.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GME230421C00125000 | 2022-07-12 2:03PM EDT | 125.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| GME230421C00130000 | 2022-07-21 9:34AM EDT | 130.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GME230421C00135000 | 2022-07-19 11:17AM EDT | 135.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| GME230421C00140000 | 2022-07-14 10:03AM EDT | 140.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GME230421C00145000 | 2022-07-08 12:53PM EDT | 145.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GME230421C00150000 | 2022-07-21 10:38AM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GME230421C00155000 | 2022-07-21 12:23PM EDT | 155.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GME230421C00160000 | 2022-07-19 3:34PM EDT | 160.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GME230421C00165000 | 2022-07-20 3:36PM EDT | 165.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 100.00% |
| GME230421C00170000 | 2022-07-19 3:34PM EDT | 170.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GME230421C00175000 | 2022-07-14 11:14AM EDT | 175.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GME230421C00180000 | 2022-07-21 3:59PM EDT | 180.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| GME230421C00185000 | 2022-05-25 2:25PM EDT | 185.00 | 28.00 | 29.10 | 39.10 | 0.00 | - | 1 | 5 | 0.00% |
| GME230421C00190000 | 2022-05-02 1:13PM EDT | 190.00 | 20.30 | 22.35 | 36.80 | 0.00 | - | 4 | 2 | 0.00% |
| GME230421C00195000 | 2022-06-07 12:42PM EDT | 195.00 | 30.50 | 23.15 | 29.70 | 0.00 | - | 6 | 2 | 0.00% |
| GME230421C00200000 | 2022-07-21 1:01PM EDT | 200.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 153 | 168 | 50.00% |
| GME230421C00210000 | 2022-07-20 10:48AM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| GME230421C00220000 | 2022-07-07 9:33AM EDT | 220.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GME230421C00230000 | 2022-06-07 12:40PM EDT | 230.00 | 25.10 | 19.60 | 25.60 | 0.00 | - | - | 2 | 2,281.25% |
| GME230421C00240000 | 2022-06-14 2:16PM EDT | 240.00 | 23.95 | 16.65 | 24.35 | 0.00 | - | 1 | 2 | 1,727.73% |
| GME230421C00250000 | 2022-07-19 11:14AM EDT | 250.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GME230421C00260000 | 2022-06-07 2:10PM EDT | 260.00 | 23.00 | 16.75 | 21.90 | 0.00 | - | - | 0 | 1,598.24% |
| GME230421C00270000 | 2022-06-03 10:26AM EDT | 270.00 | 21.70 | 13.15 | 20.70 | 0.00 | - | 1 | 1 | 1,400.59% |
| GME230421C00280000 | 2022-07-13 10:04AM EDT | 280.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| GME230421C00290000 | 2022-07-13 12:51PM EDT | 290.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| GME230421C00300000 | 2022-07-21 2:33PM EDT | 300.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,648 | 50.00% |
| GME230421C00310000 | 2022-07-20 10:21AM EDT | 310.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME230421C00320000 | 2022-07-21 12:06PM EDT | 320.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230421P00003000 | 2023-03-22 9:34AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 99 | 331.25% |
| GME230421P00005000 | 2023-03-31 3:11PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 124 | 1,087 | 250.00% |
| GME230421P00008000 | 2023-03-30 9:33AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 217.19% |
| GME230421P00009000 | 2023-03-22 12:12PM EDT | 9.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 12 | 178.13% |
| GME230421P00010000 | 2023-03-31 12:23PM EDT | 10.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 26 | 1,653 | 156.25% |
| GME230421P00010500 | 2023-03-31 11:36AM EDT | 10.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 49 | 19 | 146.88% |
| GME230421P00011000 | 2023-03-29 9:48AM EDT | 11.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 1,003 | 139.06% |
| GME230421P00011250 | 2023-03-30 11:21AM EDT | 11.25 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 3,376 | 135.94% |
| GME230421P00011500 | 2023-03-22 2:45PM EDT | 11.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 84 | 131.25% |
| GME230421P00012000 | 2023-03-27 11:59AM EDT | 12.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 1,021 | 120.31% |
| GME230421P00012500 | 2023-03-31 1:42PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 9,120 | 123.44% |
| GME230421P00013000 | 2023-03-31 3:03PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 16 | 92 | 113.28% |
| GME230421P00013500 | 2023-03-30 2:27PM EDT | 13.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 41 | 111.72% |
| GME230421P00013750 | 2023-03-31 3:50PM EDT | 13.75 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 7 | 902 | 105.47% |
| GME230421P00014000 | 2023-03-31 3:06PM EDT | 14.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 119 | 102.34% |
| GME230421P00014500 | 2023-03-31 12:07PM EDT | 14.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 44 | 151 | 98.44% |
| GME230421P00015000 | 2023-03-31 3:52PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 447 | 5,287 | 93.75% |
| GME230421P00015500 | 2023-03-31 10:35AM EDT | 15.50 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 5 | 53 | 89.06% |
| GME230421P00016000 | 2023-03-31 3:12PM EDT | 16.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 12 | 341 | 85.55% |
| GME230421P00016250 | 2023-03-31 3:16PM EDT | 16.25 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 12 | 646 | 82.42% |
| GME230421P00016500 | 2023-03-31 3:50PM EDT | 16.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 156 | 1,047 | 80.47% |
| GME230421P00017000 | 2023-03-31 3:42PM EDT | 17.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 26 | 768 | 76.56% |
| GME230421P00017500 | 2023-03-31 3:57PM EDT | 17.50 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 93 | 9,794 | 74.22% |
| GME230421P00018000 | 2023-03-31 3:59PM EDT | 18.00 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 67 | 1,558 | 72.46% |
| GME230421P00018500 | 2023-03-31 3:56PM EDT | 18.50 | 0.15 | 0.11 | 0.16 | -0.08 | -34.78% | 72 | 568 | 67.38% |
| GME230421P00018750 | 2023-03-31 3:59PM EDT | 18.75 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 17 | 1,092 | 67.58% |
| GME230421P00019000 | 2023-03-31 3:55PM EDT | 19.00 | 0.20 | 0.15 | 0.21 | -0.11 | -35.48% | 146 | 1,444 | 66.02% |
| GME230421P00019500 | 2023-03-31 3:25PM EDT | 19.50 | 0.26 | 0.24 | 0.27 | -0.18 | -40.91% | 293 | 144 | 66.02% |
| GME230421P00020000 | 2023-03-31 3:58PM EDT | 20.00 | 0.35 | 0.30 | 0.35 | -0.16 | -31.37% | 946 | 21,977 | 64.26% |
| GME230421P00020500 | 2023-03-31 3:46PM EDT | 20.50 | 0.46 | 0.40 | 0.46 | -0.18 | -28.12% | 183 | 506 | 63.87% |
| GME230421P00021000 | 2023-03-31 3:59PM EDT | 21.00 | 0.55 | 0.54 | 0.60 | -0.28 | -33.73% | 1,076 | 956 | 63.97% |
| GME230421P00021250 | 2023-03-31 3:56PM EDT | 21.25 | 0.65 | 0.60 | 0.69 | -0.27 | -29.35% | 14 | 561 | 63.77% |
| GME230421P00021500 | 2023-03-31 3:13PM EDT | 21.50 | 0.77 | 0.68 | 0.77 | -0.38 | -33.04% | 1,034 | 74 | 63.48% |
| GME230421P00022000 | 2023-03-31 3:55PM EDT | 22.00 | 0.93 | 0.88 | 0.98 | -0.37 | -28.46% | 223 | 1,396 | 64.16% |
| GME230421P00022500 | 2023-03-31 3:59PM EDT | 22.50 | 1.19 | 1.12 | 1.21 | -0.37 | -23.72% | 117 | 869 | 64.84% |
| GME230421P00023000 | 2023-03-31 3:56PM EDT | 23.00 | 1.44 | 1.38 | 1.50 | -0.42 | -22.58% | 926 | 1,306 | 65.92% |
| GME230421P00023500 | 2023-03-31 2:34PM EDT | 23.50 | 1.90 | 1.67 | 1.83 | -0.46 | -19.49% | 8 | 110 | 67.38% |
| GME230421P00023750 | 2023-03-31 1:00PM EDT | 23.75 | 2.09 | 1.82 | 2.07 | -0.36 | -14.69% | 6 | 1,105 | 69.48% |
| GME230421P00024000 | 2023-03-31 3:58PM EDT | 24.00 | 2.08 | 1.99 | 2.16 | -0.52 | -20.00% | 36 | 460 | 68.36% |
| GME230421P00024500 | 2023-03-29 1:59PM EDT | 24.50 | 3.20 | 2.36 | 2.65 | 0.00 | - | 14 | 73 | 73.14% |
| GME230421P00025000 | 2023-03-31 2:38PM EDT | 25.00 | 3.05 | 2.68 | 3.10 | -0.43 | -12.36% | 116 | 4,122 | 75.10% |
| GME230421P00025500 | 2023-03-29 12:40PM EDT | 25.50 | 3.80 | 3.10 | 3.35 | 0.00 | - | 18 | 181 | 73.63% |
| GME230421P00026000 | 2023-03-29 9:57AM EDT | 26.00 | 3.82 | 3.50 | 3.95 | 0.00 | - | 1 | 101 | 79.88% |
| GME230421P00026250 | 2023-03-29 10:24AM EDT | 26.25 | 3.95 | 3.75 | 4.15 | 0.00 | - | 1 | 240 | 81.64% |
| GME230421P00026500 | 2023-03-31 3:28PM EDT | 26.50 | 4.45 | 3.90 | 4.45 | -0.67 | -13.09% | 1 | 16 | 83.20% |
| GME230421P00027000 | 2023-03-31 3:25PM EDT | 27.00 | 4.51 | 4.35 | 4.70 | -0.49 | -9.80% | 3 | 24 | 80.18% |
| GME230421P00027500 | 2023-03-27 1:34PM EDT | 27.50 | 5.33 | 4.80 | 5.20 | 0.00 | - | 9 | 2,037 | 83.79% |
| GME230421P00028000 | 2023-03-24 12:57PM EDT | 28.00 | 6.45 | 5.25 | 5.70 | 0.00 | - | 2 | 4 | 87.11% |
| GME230421P00028500 | 2023-03-24 2:11PM EDT | 28.50 | 6.45 | 5.70 | 6.25 | 0.00 | - | 2 | 2 | 91.80% |
| GME230421P00028750 | 2023-03-29 12:51PM EDT | 28.75 | 6.75 | 5.95 | 6.35 | 0.00 | - | 1 | 67 | 88.87% |
| GME230421P00029500 | 2023-03-23 10:23AM EDT | 29.50 | 7.45 | 6.65 | 7.10 | 0.00 | - | - | 8 | 93.55% |
| GME230421P00030000 | 2023-03-31 3:49PM EDT | 30.00 | 7.45 | 7.15 | 7.55 | -0.40 | -5.10% | 8 | 3,790 | 95.70% |
| GME230421P00030500 | 2023-03-30 11:08AM EDT | 30.50 | 8.30 | 7.60 | 8.05 | 0.00 | - | 14 | 22 | 97.66% |
| GME230421P00031250 | 2023-03-22 2:30PM EDT | 31.25 | 8.30 | 8.35 | 8.80 | 0.00 | - | 10 | 18 | 103.22% |
| GME230421P00032500 | 2023-03-31 12:48PM EDT | 32.50 | 10.00 | 9.50 | 10.00 | -0.30 | -2.91% | 1 | 38 | 105.08% |
| GME230421P00033750 | 2023-03-28 10:37AM EDT | 33.75 | 11.73 | 10.75 | 11.25 | 0.00 | - | 3 | 59 | 113.28% |
| GME230421P00035000 | 2023-03-31 11:02AM EDT | 35.00 | 12.61 | 11.95 | 12.50 | -0.41 | -3.15% | 5 | 970 | 118.16% |
| GME230421P00036250 | 2023-03-31 12:47PM EDT | 36.25 | 13.81 | 13.20 | 13.75 | +0.14 | +1.02% | 7 | 75 | 125.20% |
| GME230421P00037500 | 2023-03-31 11:36AM EDT | 37.50 | 15.05 | 14.40 | 15.00 | +0.18 | +1.21% | 1 | 33 | 128.91% |
| GME230421P00038750 | 2023-03-23 10:23AM EDT | 38.75 | 16.10 | 15.70 | 16.20 | 0.00 | - | 1 | 25 | 135.16% |
| GME230421P00040000 | 2023-03-30 2:08PM EDT | 40.00 | 17.92 | 16.90 | 17.45 | 0.00 | - | 3 | 203 | 137.89% |
| GME230421P00041250 | 2023-03-24 10:45AM EDT | 41.25 | 19.60 | 18.15 | 18.70 | 0.00 | - | 4 | 17 | 143.75% |
| GME230421P00042500 | 2023-03-22 10:12AM EDT | 42.50 | 19.58 | 19.40 | 19.95 | 0.00 | - | 1 | 169 | 149.22% |
| GME230421P00043750 | 2023-03-30 3:43PM EDT | 43.75 | 21.40 | 20.60 | 21.20 | 0.00 | - | 4 | 188 | 150.39% |
| GME230421P00045000 | 2023-03-30 3:41PM EDT | 45.00 | 22.65 | 21.90 | 22.45 | 0.00 | - | 7 | 99 | 159.38% |
| GME230421P00046250 | 2023-03-21 3:42PM EDT | 46.25 | 28.70 | 23.15 | 23.65 | 0.00 | - | 2 | 65 | 160.16% |
| GME230421P00047500 | 2023-03-30 3:40PM EDT | 47.50 | 25.22 | 24.40 | 24.90 | 0.00 | - | 4 | 15 | 164.84% |
| GME230421P00048750 | 2023-03-30 3:40PM EDT | 48.75 | 26.40 | 25.60 | 26.20 | 0.00 | - | 4 | 12 | 169.53% |
| GME230421P00050000 | 2023-03-22 10:11AM EDT | 50.00 | 27.38 | 26.85 | 27.40 | 0.00 | - | 4 | 164 | 169.14% |
| GME230421P00052500 | 2023-03-15 3:51PM EDT | 52.50 | 36.78 | 29.35 | 29.95 | 0.00 | - | 1 | 21 | 182.03% |
| GME230421P00055000 | 2023-03-21 1:22PM EDT | 55.00 | 37.10 | 31.85 | 32.45 | 0.00 | - | 1 | 14 | 189.84% |
| GME230421P00057500 | 2023-01-06 2:39PM EDT | 57.50 | 42.15 | 35.90 | 37.00 | 0.00 | - | 37 | 45 | 347.36% |
| GME230421P00060000 | 2023-03-24 9:40AM EDT | 60.00 | 37.25 | 36.90 | 37.50 | 0.00 | - | 8 | 35 | 213.28% |
| GME230421P00062500 | 2023-03-09 3:30PM EDT | 62.50 | 44.75 | 39.30 | 40.05 | 0.00 | - | 1 | 9 | 215.63% |
| GME230421P00065000 | 2023-03-17 11:23AM EDT | 65.00 | 48.85 | 41.85 | 42.45 | 0.00 | - | 3 | 26 | 217.19% |
| GME230421P00067500 | 2022-09-09 1:46PM EDT | 67.50 | 41.55 | 43.60 | 44.95 | 0.00 | - | 2 | 14 | 267.38% |
| GME230421P00070000 | 2022-09-20 2:18PM EDT | 70.00 | 44.85 | 46.55 | 47.70 | 0.00 | - | 2 | 54 | 223.44% |
| GME230421P00072500 | 2023-01-06 3:02PM EDT | 72.50 | 56.80 | 50.60 | 51.90 | 0.00 | - | 2 | 126 | 382.91% |
| GME230421P00075000 | 2023-02-13 3:30PM EDT | 75.00 | 55.40 | 58.50 | 60.10 | 0.00 | - | 1 | 132 | 662.21% |
| GME230421P00077500 | 2022-09-29 12:08PM EDT | 77.50 | 53.50 | 50.75 | 51.60 | 0.00 | - | 4 | 55 | 0.00% |
| GME230421P00080000 | 2023-01-23 12:20PM EDT | 80.00 | 59.50 | 59.00 | 60.05 | 0.00 | - | 2 | 284 | 447.46% |
| GME230421P00085000 | 2023-01-25 11:46AM EDT | 85.00 | 65.75 | 64.95 | 66.15 | 0.00 | - | 2 | 346 | 513.18% |
| GME230421P00090000 | 2022-07-19 1:11PM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GME230421P00095000 | 2022-07-14 11:10AM EDT | 95.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GME230421P00100000 | 2022-07-14 10:54AM EDT | 100.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GME230421P00105000 | 2022-07-18 3:43PM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME230421P00110000 | 2022-07-13 12:29PM EDT | 110.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| GME230421P00115000 | 2022-06-27 11:58AM EDT | 115.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME230421P00120000 | 2022-06-16 10:25AM EDT | 120.00 | 51.39 | 42.20 | 48.00 | 0.00 | - | 15 | 20 | 0.00% |
| GME230421P00125000 | 2022-07-07 9:53AM EDT | 125.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME230421P00130000 | 2022-07-14 9:44AM EDT | 130.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GME230421P00135000 | 2022-07-18 10:18AM EDT | 135.00 | 52.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME230421P00140000 | 2022-06-28 11:09AM EDT | 140.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME230421P00145000 | 2022-07-19 2:23PM EDT | 145.00 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GME230421P00150000 | 2022-07-20 10:08AM EDT | 150.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GME230421P00155000 | 2022-05-31 3:35PM EDT | 155.00 | 77.15 | 74.95 | 82.10 | 0.00 | - | - | 1 | 0.00% |
| GME230421P00160000 | 2022-06-09 10:49AM EDT | 160.00 | 77.75 | 75.20 | 82.45 | 0.00 | - | 2 | 3 | 0.00% |
| GME230421P00165000 | 2022-06-17 1:13PM EDT | 165.00 | 84.51 | 71.30 | 78.80 | 0.00 | - | 2 | 5 | 0.00% |
| GME230421P00170000 | 2022-07-06 12:53PM EDT | 170.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GME230421P00175000 | 2022-07-19 9:34AM EDT | 175.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GME230421P00180000 | 2022-06-29 12:24PM EDT | 180.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GME230421P00185000 | 2022-06-14 9:51AM EDT | 185.00 | 104.20 | 90.80 | 99.20 | 0.00 | - | 1 | 16 | 0.00% |
| GME230421P00190000 | 2022-06-07 2:05PM EDT | 190.00 | 100.95 | 99.05 | 109.00 | 0.00 | - | 4 | 4 | 0.00% |
| GME230421P00195000 | 2022-06-07 2:05PM EDT | 195.00 | 106.30 | 102.55 | 114.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME230421P00200000 | 2022-06-28 11:12AM EDT | 200.00 | 114.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GME230421P00210000 | 2022-06-06 9:30AM EDT | 210.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GME230421P00220000 | 2022-06-01 1:47PM EDT | 220.00 | 133.20 | 126.70 | 139.00 | 0.00 | - | - | 1 | 0.00% |
| GME230421P00230000 | 2022-06-08 1:31PM EDT | 230.00 | 134.06 | 134.20 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| GME230421P00250000 | 2022-06-01 3:54PM EDT | 250.00 | 160.00 | 153.20 | 166.30 | 0.00 | - | - | 1 | 0.00% |
| GME230421P00260000 | 2022-07-14 11:06AM EDT | 260.00 | 151.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME230421P00280000 | 2022-07-14 11:09AM EDT | 280.00 | 168.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GME230421P00290000 | 2022-07-18 12:13PM EDT | 290.00 | 179.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME230421P00300000 | 2022-07-21 11:23AM EDT | 300.00 | 186.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
