Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.632,04 -425,15 (-1,04%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215C00002500 | 2023-12-08 1:32PM EST | 2.50 | 13.40 | 12.70 | 13.35 | -0.80 | -5.63% | 1 | 0 | 1,060.94% |
| GME231215C00003000 | 2023-11-16 10:12AM EST | 3.00 | 9.70 | 12.25 | 12.85 | 0.00 | - | 2 | 1 | 50.00% |
| GME231215C00005000 | 2023-11-09 1:25PM EST | 5.00 | 8.00 | 10.25 | 10.85 | 0.00 | - | 2 | 0 | 50.00% |
| GME231215C00006000 | 2023-12-07 3:17PM EST | 6.00 | 9.86 | 9.20 | 9.85 | 0.00 | - | 1 | 3 | 567.19% |
| GME231215C00007000 | 2023-11-29 12:18PM EST | 7.00 | 9.90 | 8.20 | 8.85 | 0.00 | - | 11 | 12 | 486.72% |
| GME231215C00008000 | 2023-12-07 2:29PM EST | 8.00 | 7.50 | 7.20 | 7.85 | 0.00 | - | 1 | 4 | 417.19% |
| GME231215C00009000 | 2023-11-28 3:52PM EST | 9.00 | 4.50 | 6.20 | 6.85 | 0.00 | - | 2 | 2 | 356.25% |
| GME231215C00010000 | 2023-12-08 3:48PM EST | 10.00 | 5.63 | 5.25 | 5.85 | -0.47 | -7.70% | 31 | 311 | 50.00% |
| GME231215C00010500 | 2023-11-30 11:14AM EST | 10.50 | 4.05 | 4.70 | 5.35 | 0.00 | - | - | 1 | 275.78% |
| GME231215C00011000 | 2023-12-08 3:19PM EST | 11.00 | 4.78 | 4.20 | 4.85 | -0.22 | -4.40% | 4 | 3 | 250.78% |
| GME231215C00011250 | 2023-12-08 3:54PM EST | 11.25 | 4.30 | 3.95 | 4.60 | -0.90 | -17.31% | 22 | 35 | 239.06% |
| GME231215C00011500 | 2023-12-08 10:29AM EST | 11.50 | 4.55 | 3.70 | 4.35 | +0.85 | +22.97% | 4 | 222 | 226.95% |
| GME231215C00012000 | 2023-12-08 3:50PM EST | 12.00 | 3.52 | 3.30 | 3.70 | -0.83 | -19.08% | 83 | 594 | 164.06% |
| GME231215C00012500 | 2023-12-08 3:59PM EST | 12.50 | 3.03 | 2.84 | 3.20 | -0.92 | -23.29% | 272 | 1,359 | 144.14% |
| GME231215C00013000 | 2023-12-08 3:51PM EST | 13.00 | 2.62 | 2.50 | 2.67 | -0.84 | -24.28% | 238 | 2,579 | 85.94% |
| GME231215C00013500 | 2023-12-08 3:59PM EST | 13.50 | 2.14 | 2.05 | 2.24 | -0.91 | -29.84% | 123 | 391 | 91.80% |
| GME231215C00013750 | 2023-12-08 3:36PM EST | 13.75 | 1.99 | 1.66 | 2.16 | -0.76 | -27.64% | 54 | 1,470 | 86.72% |
| GME231215C00014000 | 2023-12-08 3:59PM EST | 14.00 | 1.81 | 1.46 | 1.79 | -0.80 | -30.65% | 402 | 870 | 68.75% |
| GME231215C00014500 | 2023-12-08 3:58PM EST | 14.50 | 1.35 | 1.30 | 1.38 | -0.95 | -41.30% | 581 | 754 | 90.23% |
| GME231215C00015000 | 2023-12-08 3:57PM EST | 15.00 | 1.05 | 0.89 | 1.04 | -0.90 | -46.15% | 3,902 | 5,958 | 83.59% |
| GME231215C00015500 | 2023-12-08 3:59PM EST | 15.50 | 0.80 | 0.78 | 0.82 | -0.91 | -53.22% | 1,260 | 1,781 | 97.66% |
| GME231215C00016000 | 2023-12-08 3:59PM EST | 16.00 | 0.61 | 0.61 | 0.62 | -0.87 | -58.78% | 3,900 | 6,337 | 101.76% |
| GME231215C00016250 | 2023-12-08 3:59PM EST | 16.25 | 0.58 | 0.53 | 0.60 | -0.89 | -60.54% | 707 | 2,619 | 107.03% |
| GME231215C00016500 | 2023-12-08 3:59PM EST | 16.50 | 0.50 | 0.46 | 0.48 | -0.81 | -61.83% | 2,622 | 1,402 | 105.47% |
| GME231215C00017000 | 2023-12-08 3:59PM EST | 17.00 | 0.40 | 0.37 | 0.44 | -0.74 | -64.91% | 3,700 | 3,248 | 115.63% |
| GME231215C00017500 | 2023-12-08 3:59PM EST | 17.50 | 0.32 | 0.30 | 0.33 | -0.67 | -67.68% | 896 | 5,408 | 118.75% |
| GME231215C00018000 | 2023-12-08 3:59PM EST | 18.00 | 0.24 | 0.24 | 0.27 | -0.68 | -73.91% | 3,376 | 3,365 | 123.83% |
| GME231215C00018500 | 2023-12-08 3:59PM EST | 18.50 | 0.20 | 0.19 | 0.22 | -0.58 | -74.36% | 484 | 670 | 127.73% |
| GME231215C00018750 | 2023-12-08 3:59PM EST | 18.75 | 0.21 | 0.19 | 0.21 | -0.52 | -71.23% | 141 | 3,808 | 132.81% |
| GME231215C00019000 | 2023-12-08 3:58PM EST | 19.00 | 0.19 | 0.17 | 0.20 | -0.49 | -72.06% | 1,262 | 2,168 | 135.94% |
| GME231215C00019500 | 2023-12-08 3:53PM EST | 19.50 | 0.17 | 0.15 | 0.17 | -0.45 | -72.58% | 211 | 338 | 141.41% |
| GME231215C00020000 | 2023-12-08 3:59PM EST | 20.00 | 0.14 | 0.13 | 0.15 | -0.42 | -75.00% | 7,009 | 9,496 | 146.88% |
| GME231215C00020500 | 2023-12-08 3:49PM EST | 20.50 | 0.13 | 0.11 | 0.15 | -0.38 | -74.51% | 262 | 650 | 154.30% |
| GME231215C00021000 | 2023-12-08 3:58PM EST | 21.00 | 0.12 | 0.10 | 0.12 | -0.34 | -73.91% | 249 | 499 | 157.81% |
| GME231215C00021250 | 2023-12-08 3:40PM EST | 21.25 | 0.12 | 0.07 | 0.13 | -0.27 | -69.23% | 55 | 361 | 158.59% |
| GME231215C00022000 | 2023-12-08 3:57PM EST | 22.00 | 0.08 | 0.08 | 0.10 | -0.28 | -77.78% | 632 | 1,445 | 167.97% |
| GME231215C00022500 | 2023-12-08 2:21PM EST | 22.50 | 0.10 | 0.05 | 0.10 | -0.27 | -72.97% | 248 | 5,098 | 170.31% |
| GME231215C00023000 | 2023-12-08 3:57PM EST | 23.00 | 0.14 | 0.06 | 0.11 | -0.15 | -51.72% | 99 | 399 | 182.03% |
| GME231215C00023750 | 2023-12-08 3:56PM EST | 23.75 | 0.06 | 0.06 | 0.09 | -0.21 | -77.78% | 41 | 620 | 189.06% |
| GME231215C00024000 | 2023-12-08 3:53PM EST | 24.00 | 0.05 | 0.03 | 0.07 | -0.18 | -78.26% | 2,529 | 1,195 | 178.91% |
| GME231215C00025000 | 2023-12-08 3:58PM EST | 25.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 2,349 | 6,161 | 195.31% |
| GME231215C00026000 | 2023-12-08 3:39PM EST | 26.00 | 0.06 | 0.05 | 0.12 | -0.13 | -68.42% | 80 | 72 | 225.00% |
| GME231215C00026250 | 2023-12-08 3:36PM EST | 26.25 | 0.06 | 0.05 | 0.08 | -0.13 | -68.42% | 12 | 224 | 217.19% |
| GME231215C00027000 | 2023-12-08 3:08PM EST | 27.00 | 0.04 | 0.02 | 0.13 | -0.14 | -77.78% | 74 | 72 | 232.03% |
| GME231215C00027500 | 2023-12-08 3:58PM EST | 27.50 | 0.05 | 0.02 | 0.11 | -0.11 | -68.75% | 68 | 1,632 | 232.81% |
| GME231215C00028000 | 2023-12-08 3:48PM EST | 28.00 | 0.05 | 0.02 | 0.11 | -0.06 | -54.55% | 53 | 164 | 237.50% |
| GME231215C00028750 | 2023-12-08 3:43PM EST | 28.75 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 38 | 289 | 232.81% |
| GME231215C00029000 | 2023-12-08 1:26PM EST | 29.00 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 6 | 141 | 245.31% |
| GME231215C00030000 | 2023-12-08 3:59PM EST | 30.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,114 | 8,142 | 237.50% |
| GME231215C00031000 | 2023-12-07 3:43PM EST | 31.00 | 0.08 | 0.01 | 0.11 | +0.02 | +33.33% | 1 | 105 | 267.19% |
| GME231215C00031250 | 2023-12-08 3:18PM EST | 31.25 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 69 | 314 | 237.50% |
| GME231215C00032000 | 2023-12-07 3:42PM EST | 32.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 14 | 16 | 276.56% |
| GME231215C00032500 | 2023-12-08 3:06PM EST | 32.50 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 92 | 1,498 | 268.75% |
| GME231215C00033000 | 2023-12-08 9:30AM EST | 33.00 | 0.09 | - | - | +0.05 | +125.00% | 1 | - | 0.00% |
| GME231215C00033750 | 2023-12-07 3:42PM EST | 33.75 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 838 | 289.06% |
| GME231215C00034000 | 2023-12-07 3:42PM EST | 34.00 | 0.04 | - | 0.75 | 0.00 | - | - | - | 496.88% |
| GME231215C00035000 | 2023-12-08 3:54PM EST | 35.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 408 | 2,313 | 268.75% |
| GME231215C00036250 | 2023-12-07 3:47PM EST | 36.25 | 0.06 | 0.01 | 0.06 | 0.00 | - | 46 | 175 | 290.63% |
| GME231215C00037500 | 2023-12-08 2:24PM EST | 37.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 121 | 170 | 281.25% |
| GME231215C00038750 | 2023-12-07 3:51PM EST | 38.75 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 177 | 296.88% |
| GME231215C00040000 | 2023-12-08 3:57PM EST | 40.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 685 | 10,072 | 296.88% |
| GME231215C00041250 | 2023-12-07 3:49PM EST | 41.25 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 318 | 306.25% |
| GME231215C00042500 | 2023-12-08 3:14PM EST | 42.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 79 | 303.13% |
| GME231215C00043750 | 2023-12-08 12:40PM EST | 43.75 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 153 | 312.50% |
| GME231215C00045000 | 2023-12-08 11:11AM EST | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 128 | 1,761 | 318.75% |
| GME231215C00046250 | 2023-12-06 9:33AM EST | 46.25 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 791 | 334.38% |
| GME231215C00047500 | 2023-12-07 2:48PM EST | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 142 | 331.25% |
| GME231215C00048750 | 2023-12-07 3:50PM EST | 48.75 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 3,666 | 350.00% |
| GME231215C00050000 | 2023-12-08 2:35PM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 230 | 1,908 | 343.75% |
| GME231215C00052500 | 2023-12-08 1:49PM EST | 52.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 295 | 343.75% |
| GME231215C00055000 | 2023-12-07 3:56PM EST | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 747 | 396.88% |
| GME231215C00057500 | 2023-12-04 1:41PM EST | 57.50 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 1 | 341 | 428.13% |
| GME231215C00060000 | 2023-12-08 3:56PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 371 | 1,299 | 350.00% |
| GME231215C00062500 | 2023-12-07 2:42PM EST | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 284 | 381.25% |
| GME231215C00065000 | 2023-12-07 12:45PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 158 | 393.75% |
| GME231215C00067500 | 2023-12-07 11:53AM EST | 67.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 116 | 400.00% |
| GME231215C00070000 | 2023-12-08 3:28PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 511 | 387.50% |
| GME231215C00072500 | 2023-12-05 9:30AM EST | 72.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 111 | 418.75% |
| GME231215C00075000 | 2023-12-07 3:44PM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 297 | 1,214 | 425.00% |
| GME231215C00077500 | 2023-12-07 3:59PM EST | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 581 | 400.00% |
| GME231215C00080000 | 2023-12-08 3:26PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 19,372 | 412.50% |
| GME231215C00085000 | 2022-05-26 9:18AM EST | 85.00 | 79.87 | 64.35 | 75.85 | 0.00 | - | 1 | 1 | 0.00% |
| GME231215C00090000 | 2022-06-17 11:23AM EST | 90.00 | 65.00 | 69.25 | 75.95 | 0.00 | - | 1 | 5 | 0.00% |
| GME231215C00095000 | 2022-06-07 11:32AM EST | 95.00 | 62.95 | 55.25 | 66.35 | 0.00 | - | 1 | 7 | 0.00% |
| GME231215C00100000 | 2022-07-06 9:45AM EST | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GME231215C00105000 | 2022-04-26 11:43AM EST | 105.00 | 64.90 | 59.50 | 70.75 | 0.00 | - | - | 5 | 0.00% |
| GME231215C00110000 | 2022-07-06 11:39AM EST | 110.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME231215C00120000 | 2022-07-11 9:07AM EST | 120.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GME231215C00125000 | 2022-07-11 11:27AM EST | 125.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GME231215C00130000 | 2022-07-14 2:47PM EST | 130.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME231215C00135000 | 2022-07-01 2:32PM EST | 135.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GME231215C00140000 | 2022-05-26 9:09AM EST | 140.00 | 60.10 | 46.50 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00145000 | 2022-07-19 9:30AM EST | 145.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GME231215C00150000 | 2022-07-20 2:56PM EST | 150.00 | 56.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GME231215C00160000 | 2022-07-19 10:59AM EST | 160.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GME231215C00165000 | 2022-07-07 10:50AM EST | 165.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GME231215C00170000 | 2022-05-27 2:45PM EST | 170.00 | 53.80 | 42.80 | 53.85 | 0.00 | - | 1 | 0 | 0.00% |
| GME231215C00175000 | 2022-07-11 11:29AM EST | 175.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GME231215C00180000 | 2022-07-07 9:07AM EST | 180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| GME231215C00185000 | 2022-07-19 10:23AM EST | 185.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| GME231215C00195000 | 2022-07-12 11:09AM EST | 195.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GME231215C00200000 | 2022-07-19 2:57PM EST | 200.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| GME231215C00210000 | 2022-07-18 2:25PM EST | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GME231215C00220000 | 2022-07-15 11:20AM EST | 220.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GME231215C00230000 | 2022-07-15 11:20AM EST | 230.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GME231215C00240000 | 2022-07-08 8:49AM EST | 240.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME231215C00250000 | 2022-07-21 9:53AM EST | 250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 50.00% |
| GME231215C00260000 | 2022-05-16 10:21AM EST | 260.00 | 23.60 | 25.45 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00270000 | 2022-05-19 2:38PM EST | 270.00 | 20.00 | 29.05 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00290000 | 2022-05-17 10:49AM EST | 290.00 | 17.00 | 23.70 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00300000 | 2022-07-19 10:14AM EST | 300.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215P00002500 | 2023-12-06 10:33AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 525.00% |
| GME231215P00003000 | 2023-11-20 10:59AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 475.00% |
| GME231215P00005000 | 2023-12-04 3:22PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 754 | 337.50% |
| GME231215P00006000 | 2023-10-23 9:01AM EST | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME231215P00007000 | 2023-12-05 12:50PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 237.50% |
| GME231215P00007500 | 2023-12-05 12:46PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 19 | 225.00% |
| GME231215P00008000 | 2023-12-08 3:50PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 679 | 200.00% |
| GME231215P00008500 | 2023-12-07 9:36AM EST | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 200.00% |
| GME231215P00009000 | 2023-12-07 1:05PM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 211 | 184.38% |
| GME231215P00009500 | 2023-12-08 10:28AM EST | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 145 | 168.75% |
| GME231215P00010000 | 2023-12-08 3:55PM EST | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,083 | 3,298 | 162.50% |
| GME231215P00010500 | 2023-12-08 3:06PM EST | 10.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 39 | 383 | 162.50% |
| GME231215P00011000 | 2023-12-08 2:49PM EST | 11.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 431 | 2,597 | 140.63% |
| GME231215P00011250 | 2023-12-08 1:00PM EST | 11.25 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 15 | 2,878 | 137.50% |
| GME231215P00011500 | 2023-12-08 3:50PM EST | 11.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 14 | 1,917 | 142.19% |
| GME231215P00012000 | 2023-12-08 3:56PM EST | 12.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 387 | 2,189 | 117.19% |
| GME231215P00012500 | 2023-12-08 3:35PM EST | 12.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 391 | 1,954 | 104.69% |
| GME231215P00013000 | 2023-12-08 3:59PM EST | 13.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 1,785 | 1,817 | 95.31% |
| GME231215P00013500 | 2023-12-08 3:59PM EST | 13.50 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 387 | 1,132 | 91.80% |
| GME231215P00013750 | 2023-12-08 3:59PM EST | 13.75 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 196 | 1,846 | 87.89% |
| GME231215P00014000 | 2023-12-08 3:59PM EST | 14.00 | 0.15 | 0.14 | 0.17 | -0.17 | -53.12% | 1,787 | 3,078 | 87.50% |
| GME231215P00014500 | 2023-12-08 3:59PM EST | 14.50 | 0.28 | 0.25 | 0.28 | -0.20 | -41.67% | 734 | 668 | 86.33% |
| GME231215P00015000 | 2023-12-08 3:58PM EST | 15.00 | 0.48 | 0.46 | 0.49 | -0.17 | -26.15% | 2,319 | 3,219 | 91.80% |
| GME231215P00015500 | 2023-12-08 3:59PM EST | 15.50 | 0.73 | 0.73 | 0.75 | -0.18 | -19.78% | 914 | 596 | 96.48% |
| GME231215P00016000 | 2023-12-08 3:59PM EST | 16.00 | 1.05 | 1.00 | 1.17 | -0.15 | -12.50% | 2,245 | 1,442 | 104.30% |
| GME231215P00016250 | 2023-12-08 3:58PM EST | 16.25 | 1.27 | 1.17 | 1.26 | -0.03 | -2.31% | 212 | 673 | 100.59% |
| GME231215P00016500 | 2023-12-08 3:54PM EST | 16.50 | 1.46 | 1.37 | 1.50 | -0.01 | -0.68% | 167 | 2,687 | 107.42% |
| GME231215P00017000 | 2023-12-08 3:30PM EST | 17.00 | 1.71 | 1.79 | 1.93 | -0.21 | -10.94% | 107 | 614 | 116.41% |
| GME231215P00017500 | 2023-12-08 3:06PM EST | 17.50 | 2.20 | 2.19 | 2.36 | +0.06 | +2.80% | 47 | 720 | 120.31% |
| GME231215P00018000 | 2023-12-08 3:59PM EST | 18.00 | 2.70 | 2.60 | 2.85 | +0.03 | +1.12% | 107 | 31 | 127.34% |
| GME231215P00018500 | 2023-12-06 9:34AM EST | 18.50 | 4.00 | 2.95 | 3.35 | 0.00 | - | 34 | 91 | 126.56% |
| GME231215P00018750 | 2023-12-08 2:56PM EST | 18.75 | 3.26 | 3.15 | 3.70 | +0.11 | +3.49% | 12 | 2,327 | 137.89% |
| GME231215P00019000 | 2023-12-08 3:31PM EST | 19.00 | 3.50 | 3.40 | 3.85 | -0.90 | -20.45% | 11 | 7 | 133.59% |
| GME231215P00019500 | 2023-12-08 1:50PM EST | 19.50 | 3.70 | 3.90 | 4.35 | -0.05 | -1.33% | 2 | 6 | 145.31% |
| GME231215P00020000 | 2023-12-08 10:41AM EST | 20.00 | 4.45 | 4.40 | 4.85 | +0.15 | +3.49% | 5 | 1,907 | 156.25% |
| GME231215P00020500 | 2023-12-06 12:53PM EST | 20.50 | 5.96 | 4.80 | 5.35 | 0.00 | - | 2 | 4 | 153.13% |
| GME231215P00021000 | 2023-12-05 3:49PM EST | 21.00 | 6.48 | 5.30 | 5.85 | 0.00 | - | 1 | 5 | 162.50% |
| GME231215P00021250 | 2023-12-07 3:42PM EST | 21.25 | 5.34 | 5.50 | 6.15 | 0.00 | - | 3 | 164 | 167.19% |
| GME231215P00022000 | 2023-12-07 3:45PM EST | 22.00 | 5.97 | 6.25 | 6.85 | 0.00 | - | 1 | 103 | 171.88% |
| GME231215P00022500 | 2023-12-08 3:19PM EST | 22.50 | 6.80 | 6.75 | 7.35 | +0.20 | +3.03% | 5 | 2,353 | 180.47% |
| GME231215P00023000 | 2023-11-27 3:57PM EST | 23.00 | 11.00 | 7.25 | 7.85 | 0.00 | - | - | 4 | 188.28% |
| GME231215P00023750 | 2023-12-07 10:48AM EST | 23.75 | 8.35 | 7.95 | 8.60 | 0.00 | - | 1 | 33 | 189.06% |
| GME231215P00025000 | 2023-12-07 12:49PM EST | 25.00 | 9.32 | 9.20 | 9.85 | -0.58 | -5.86% | 5 | 136 | 206.25% |
| GME231215P00026000 | 2023-12-07 3:01PM EST | 26.00 | 10.32 | 10.20 | 10.85 | 0.00 | - | 2 | 2 | 219.53% |
| GME231215P00026250 | 2023-12-04 12:19PM EST | 26.25 | 10.35 | 10.45 | 11.10 | +0.38 | +3.81% | 1 | 51 | 222.66% |
| GME231215P00027500 | 2023-12-04 12:23PM EST | 27.50 | 11.00 | 11.70 | 12.35 | 0.00 | - | 31 | 60 | 237.50% |
| GME231215P00028750 | 2023-09-07 10:12AM EST | 28.75 | 10.98 | 13.50 | 14.15 | 0.00 | - | 7 | 29 | 405.47% |
| GME231215P00030000 | 2023-12-05 2:23PM EST | 30.00 | 15.05 | 14.15 | 14.80 | 0.00 | - | 2 | 79 | 225.00% |
| GME231215P00031250 | 2023-12-04 12:17PM EST | 31.25 | 14.78 | 15.40 | 16.05 | 0.00 | - | 4 | 84 | 237.50% |
| GME231215P00032500 | 2023-12-07 3:40PM EST | 32.50 | 16.60 | 16.65 | 17.30 | +0.11 | +0.67% | 1 | 98 | 248.44% |
| GME231215P00033750 | 2023-11-15 9:40AM EST | 33.75 | 20.41 | 17.90 | 18.55 | 0.00 | - | 3 | 16 | 259.38% |
| GME231215P00035000 | 2023-11-30 1:41PM EST | 35.00 | 20.25 | 19.15 | 19.80 | 0.00 | - | 11 | 31 | 268.75% |
| GME231215P00036250 | 2023-01-30 12:46PM EST | 36.25 | 19.50 | 20.10 | 20.90 | 0.00 | - | 2 | 20 | 384.38% |
| GME231215P00037500 | 2023-01-30 12:43PM EST | 37.50 | 20.65 | 21.20 | 22.00 | 0.00 | - | 15 | 16 | 315.63% |
| GME231215P00038750 | 2023-10-12 10:49AM EST | 38.75 | 23.40 | 25.65 | 26.65 | 0.00 | - | 1 | 1 | 875.78% |
| GME231215P00040000 | 2023-12-05 9:45AM EST | 40.00 | 24.10 | 24.15 | 24.80 | 0.00 | - | 2 | 0 | 306.25% |
| GME231215P00041250 | 2023-01-23 12:25PM EST | 41.25 | 24.55 | 23.05 | 24.40 | 0.00 | - | 4 | 4 | 0.00% |
| GME231215P00042500 | 2023-01-23 12:26PM EST | 42.50 | 25.01 | 24.15 | 25.55 | 0.00 | - | 6 | 2 | 0.00% |
| GME231215P00043750 | 2023-07-26 1:30PM EST | 43.75 | 21.60 | 26.55 | 27.50 | 0.00 | - | 4 | 16 | 0.00% |
| GME231215P00045000 | 2023-10-16 12:38PM EST | 45.00 | 30.50 | 31.35 | 32.15 | 0.00 | - | 1 | 2 | 850.78% |
| GME231215P00046250 | 2023-08-10 2:44PM EST | 46.25 | 26.50 | 28.15 | 29.20 | 0.00 | - | 2 | 6 | 0.00% |
| GME231215P00047500 | 2023-07-26 12:23PM EST | 47.50 | 25.16 | 30.25 | 31.20 | 0.00 | - | 4 | 13 | 0.00% |
| GME231215P00048750 | 2023-07-26 12:22PM EST | 48.75 | 26.40 | 31.40 | 32.45 | 0.00 | - | - | 8 | 0.00% |
| GME231215P00050000 | 2023-10-17 8:30AM EST | 50.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME231215P00052500 | 2023-07-19 9:45AM EST | 52.50 | 29.70 | 33.55 | 34.70 | 0.00 | - | 1 | 3 | 0.00% |
| GME231215P00055000 | 2023-07-27 11:42AM EST | 55.00 | 32.02 | 37.65 | 38.65 | 0.00 | - | 1 | 3 | 0.00% |
| GME231215P00057500 | 2023-06-20 11:21AM EST | 57.50 | 33.90 | 34.05 | 35.40 | 0.00 | - | 1 | 2 | 0.00% |
| GME231215P00060000 | 2023-01-06 2:04PM EST | 60.00 | 45.35 | 39.90 | 41.40 | 0.00 | - | 2 | 1 | 0.00% |
| GME231215P00062500 | 2022-08-14 11:09PM EST | 62.50 | 39.56 | 39.10 | 41.65 | 0.00 | - | - | - | 0.00% |
| GME231215P00065000 | 2022-12-22 9:56AM EST | 65.00 | 46.85 | 46.30 | 48.65 | 0.00 | - | 1 | 4 | 0.00% |
| GME231215P00067500 | 2022-07-13 1:41PM EST | 67.50 | 44.74 | 39.80 | 42.65 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00070000 | 2023-09-13 12:57PM EST | 70.00 | 51.75 | 54.45 | 55.70 | 0.00 | - | 140 | 0 | 723.83% |
| GME231215P00072500 | 2023-01-19 10:43AM EST | 72.50 | 55.35 | 51.25 | 52.90 | 0.00 | - | 2 | 9 | 0.00% |
| GME231215P00075000 | 2023-09-13 12:57PM EST | 75.00 | 56.75 | 59.45 | 60.70 | 0.00 | - | 140 | 0 | 745.70% |
| GME231215P00077500 | 2023-01-18 1:03PM EST | 77.50 | 59.15 | 56.10 | 57.75 | 0.00 | - | 2 | 24 | 0.00% |
| GME231215P00080000 | 2023-05-19 10:35AM EST | 80.00 | 58.00 | 54.85 | 56.35 | 0.00 | - | 1 | 32 | 0.00% |
| GME231215P00085000 | 2022-05-15 11:06PM EST | 85.00 | 42.63 | 32.85 | 40.05 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00090000 | 2022-06-02 2:34PM EST | 90.00 | 39.98 | 37.55 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| GME231215P00100000 | 2022-06-07 11:48AM EST | 100.00 | 46.75 | 43.00 | 51.70 | 0.00 | - | 2 | 4 | 0.00% |
| GME231215P00105000 | 2022-05-18 2:19PM EST | 105.00 | 55.07 | 47.70 | 54.55 | 0.00 | - | 5 | 6 | 0.00% |
| GME231215P00110000 | 2022-06-21 9:17AM EST | 110.00 | 53.60 | 45.20 | 51.40 | 0.00 | - | 2 | 25 | 0.00% |
| GME231215P00115000 | 2022-04-25 12:22PM EST | 115.00 | 48.60 | 51.65 | 70.00 | 0.00 | - | - | 6 | 0.00% |
| GME231215P00120000 | 2022-07-21 11:43AM EST | 120.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 0.00% |
| GME231215P00125000 | 2022-06-07 11:48AM EST | 125.00 | 64.05 | 60.00 | 70.75 | 0.00 | - | - | 0 | 0.00% |
| GME231215P00135000 | 2022-06-07 11:08AM EST | 135.00 | 71.90 | 67.05 | 78.65 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00140000 | 2022-07-19 9:27AM EST | 140.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME231215P00145000 | 2022-06-02 2:59PM EST | 145.00 | 79.79 | 77.75 | 86.50 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00150000 | 2022-05-26 9:21AM EST | 150.00 | 79.90 | 76.55 | 89.40 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00170000 | 2022-06-07 1:11PM EST | 170.00 | 98.75 | 95.00 | 106.35 | 0.00 | - | - | 0 | 0.00% |
| GME231215P00180000 | 2022-05-15 11:06PM EST | 180.00 | 115.91 | 103.10 | 114.85 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00185000 | 2022-05-26 9:22AM EST | 185.00 | 109.40 | 103.20 | 117.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00190000 | 2022-06-13 2:44PM EST | 190.00 | 119.10 | 106.55 | 116.60 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00195000 | 2022-06-01 8:30AM EST | 195.00 | 121.40 | 117.70 | 129.05 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00200000 | 2022-06-01 2:04PM EST | 200.00 | 129.25 | 122.00 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00250000 | 2022-05-04 8:30AM EST | 250.00 | 158.25 | 159.50 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00260000 | 2022-05-04 8:30AM EST | 260.00 | 166.90 | 168.50 | 186.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00270000 | 2022-07-13 1:41PM EST | 270.00 | 178.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME231215P00280000 | 2022-07-13 1:40PM EST | 280.00 | 188.10 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| GME231215P00290000 | 2022-07-13 1:40PM EST | 290.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GME231215P00300000 | 2022-07-21 11:22AM EST | 300.00 | 198.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
