Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.556,09 -386,23 (-1,76%) CMC Crypto 200
541,21 -4,11 (-0,75%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
GameStop Corp. (GME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240119C00002500 | 2023-01-27 9:58AM EST | 2.50 | 17.63 | 19.75 | 20.70 | 0.00 | - | 9 | 26 | 98.44% |
| GME240119C00003750 | 2023-01-30 12:52PM EST | 3.75 | 18.25 | 18.50 | 19.45 | 0.00 | - | 2 | 0 | 79.69% |
| GME240119C00005000 | 2023-01-26 2:34PM EST | 5.00 | 15.10 | 17.30 | 18.25 | 0.00 | - | 4 | 11 | 78.91% |
| GME240119C00007500 | 2023-01-30 1:57PM EST | 7.50 | 13.95 | 14.75 | 15.70 | 0.00 | - | 4 | 146 | 87.89% |
| GME240119C00010000 | 2023-02-02 11:13AM EST | 10.00 | 14.00 | 12.10 | 13.60 | +1.95 | +16.18% | 2 | 442 | 50.49% |
| GME240119C00011250 | 2023-02-01 3:54PM EST | 11.25 | 11.00 | 11.10 | 12.30 | 0.00 | - | 23 | 70 | 70.07% |
| GME240119C00012500 | 2023-01-31 9:41AM EST | 12.50 | 10.17 | 10.10 | 11.40 | 0.00 | - | 3 | 1,266 | 53.37% |
| GME240119C00013750 | 2023-02-02 11:49AM EST | 13.75 | 9.95 | 9.30 | 10.60 | +1.50 | +17.75% | 15 | 149 | 57.47% |
| GME240119C00015000 | 2023-02-02 2:47PM EST | 15.00 | 9.38 | 8.65 | 9.85 | +0.38 | +4.22% | 26 | 2,848 | 60.77% |
| GME240119C00016250 | 2023-02-02 12:54PM EST | 16.25 | 8.93 | 7.90 | 9.15 | +1.13 | +14.49% | 5 | 989 | 61.74% |
| GME240119C00017500 | 2023-02-02 2:36PM EST | 17.50 | 7.65 | 7.30 | 8.50 | +0.55 | +7.75% | 11 | 4,642 | 63.09% |
| GME240119C00018750 | 2023-02-02 3:26PM EST | 18.75 | 7.15 | 6.80 | 7.95 | +0.35 | +5.15% | 6 | 334 | 64.82% |
| GME240119C00020000 | 2023-02-02 3:26PM EST | 20.00 | 6.95 | 6.25 | 7.40 | +0.85 | +13.93% | 48 | 1,944 | 65.36% |
| GME240119C00021250 | 2023-02-01 11:39AM EST | 21.25 | 5.32 | 5.80 | 6.90 | 0.00 | - | 1 | 189 | 66.14% |
| GME240119C00022500 | 2023-02-02 3:31PM EST | 22.50 | 5.80 | 5.40 | 6.50 | +0.80 | +16.00% | 7 | 171 | 67.26% |
| GME240119C00023750 | 2023-02-02 11:07AM EST | 23.75 | 6.39 | 5.05 | 6.00 | +0.41 | +6.86% | 1 | 243 | 67.55% |
| GME240119C00025000 | 2023-02-02 3:29PM EST | 25.00 | 5.60 | 4.70 | 5.65 | +1.13 | +25.28% | 179 | 3,405 | 68.27% |
| GME240119C00026250 | 2023-02-01 2:51PM EST | 26.25 | 4.40 | 4.40 | 5.40 | 0.00 | - | 1 | 192 | 69.46% |
| GME240119C00027500 | 2023-01-30 3:52PM EST | 27.50 | 3.99 | 4.10 | 4.95 | 0.00 | - | 10 | 381 | 69.14% |
| GME240119C00028750 | 2023-02-01 11:07AM EST | 28.75 | 3.60 | 3.85 | 4.85 | 0.00 | - | 11 | 2,547 | 70.78% |
| GME240119C00030000 | 2023-02-02 1:51PM EST | 30.00 | 4.00 | 3.60 | 4.30 | +0.61 | +17.99% | 23 | 2,416 | 69.60% |
| GME240119C00031250 | 2023-01-30 1:56PM EST | 31.25 | 3.45 | 3.40 | 4.30 | 0.00 | - | 7 | 250 | 71.56% |
| GME240119C00032500 | 2023-02-01 10:44AM EST | 32.50 | 2.90 | 3.20 | 4.15 | 0.00 | - | 4 | 585 | 72.44% |
| GME240119C00033750 | 2023-02-01 1:48PM EST | 33.75 | 2.67 | 3.00 | 3.95 | 0.00 | - | 2 | 437 | 72.83% |
| GME240119C00035000 | 2023-02-02 2:26PM EST | 35.00 | 3.29 | 2.83 | 3.75 | +0.54 | +19.64% | 5 | 1,290 | 73.22% |
| GME240119C00036250 | 2023-01-09 9:30AM EST | 36.25 | 1.75 | 2.66 | 3.60 | 0.00 | - | 3 | 59 | 73.71% |
| GME240119C00037500 | 2023-02-02 10:53AM EST | 37.50 | 3.50 | 2.50 | 3.40 | +0.91 | +35.14% | 2 | 1,202 | 73.80% |
| GME240119C00038750 | 2023-02-02 10:56AM EST | 38.75 | 3.05 | 2.47 | 3.30 | +0.75 | +32.61% | 2 | 156 | 75.15% |
| GME240119C00040000 | 2023-02-02 2:28PM EST | 40.00 | 2.66 | 2.38 | 2.80 | +0.36 | +15.65% | 28 | 6,495 | 73.56% |
| GME240119C00041250 | 2023-01-18 2:25PM EST | 41.25 | 2.45 | 2.22 | 3.05 | 0.00 | - | 1 | 184 | 76.00% |
| GME240119C00042500 | 2023-02-02 10:52AM EST | 42.50 | 2.69 | 2.15 | 2.92 | +0.69 | +34.50% | 1 | 349 | 76.59% |
| GME240119C00043750 | 2023-01-10 3:47PM EST | 43.75 | 1.90 | 2.00 | 2.80 | 0.00 | - | 2 | 77 | 76.61% |
| GME240119C00045000 | 2023-01-30 10:04AM EST | 45.00 | 2.30 | 1.90 | 2.69 | -0.15 | -6.12% | 10 | 315 | 76.90% |
| GME240119C00046250 | 2023-02-01 11:57AM EST | 46.25 | 1.93 | 1.82 | 2.61 | 0.00 | - | 1 | 65 | 77.44% |
| GME240119C00047500 | 2023-01-17 11:12AM EST | 47.50 | 2.20 | 1.72 | 2.53 | 0.00 | - | 1 | 142 | 77.76% |
| GME240119C00048750 | 2023-01-30 2:53PM EST | 48.75 | 1.80 | 1.67 | 2.44 | 0.00 | - | 1 | 87 | 78.27% |
| GME240119C00050000 | 2023-02-02 1:57PM EST | 50.00 | 2.03 | 1.62 | 2.10 | +0.35 | +20.83% | 39 | 2,269 | 76.98% |
| GME240119C00052500 | 2023-02-01 10:45AM EST | 52.50 | 1.50 | 1.41 | 2.22 | 0.00 | - | 1 | 70 | 78.96% |
| GME240119C00055000 | 2023-02-02 2:40PM EST | 55.00 | 1.74 | 1.50 | 2.08 | +0.66 | +61.11% | 6 | 4,136 | 81.05% |
| GME240119C00057500 | 2023-01-11 10:01AM EST | 57.50 | 1.80 | 1.18 | 1.98 | 0.00 | - | 1 | 46 | 80.22% |
| GME240119C00060000 | 2023-02-02 1:41PM EST | 60.00 | 1.52 | 1.12 | 1.85 | +0.22 | +16.92% | 5 | 329 | 80.88% |
| GME240119C00062500 | 2023-02-01 10:08AM EST | 62.50 | 1.20 | 1.02 | 1.78 | 0.00 | - | 1 | 574 | 81.54% |
| GME240119C00065000 | 2023-01-11 1:51PM EST | 65.00 | 1.47 | 0.99 | 1.70 | 0.00 | - | 1 | 158 | 82.52% |
| GME240119C00067500 | 2023-02-01 3:55PM EST | 67.50 | 1.14 | 0.90 | 1.62 | 0.00 | - | 10 | 158 | 82.89% |
| GME240119C00070000 | 2023-02-02 3:46PM EST | 70.00 | 1.20 | 0.89 | 1.55 | +0.25 | +26.32% | 17 | 521 | 83.89% |
| GME240119C00072500 | 2023-01-31 11:21AM EST | 72.50 | 1.30 | 0.81 | 1.49 | 0.00 | - | 1 | 61 | 84.25% |
| GME240119C00075000 | 2023-02-02 3:58PM EST | 75.00 | 1.03 | 0.80 | 1.35 | +0.28 | +37.33% | 4 | 3,021 | 84.40% |
| GME240119C00080000 | 2023-02-02 12:24PM EST | 80.00 | 1.08 | 0.68 | 1.33 | +0.33 | +44.00% | 1 | 663 | 85.94% |
| GME240119C00082500 | 2023-01-30 10:02AM EST | 82.50 | 0.96 | 0.68 | 1.29 | 0.00 | - | 1 | 46 | 86.87% |
| GME240119C00085000 | 2023-01-31 2:01PM EST | 85.00 | 0.78 | 0.58 | 1.23 | 0.00 | - | 1 | 110 | 86.52% |
| GME240119C00087500 | 2023-01-25 11:58AM EST | 87.50 | 0.73 | 0.57 | 1.18 | 0.00 | - | 2 | 867 | 87.11% |
| GME240119C00090000 | 2023-02-01 3:10PM EST | 90.00 | 0.90 | 0.67 | 1.14 | +0.20 | +28.57% | 4 | 2,151 | 88.96% |
| GME240119C00092500 | 2023-01-11 2:24PM EST | 92.50 | 0.90 | 0.55 | 1.14 | 0.00 | - | 1 | 2,920 | 88.82% |
| GME240119C00095000 | 2023-01-31 10:17AM EST | 95.00 | 0.75 | 0.53 | 0.88 | 0.00 | - | 1 | 2,514 | 86.62% |
| GME240119C00097500 | 2023-01-18 12:46PM EST | 97.50 | 0.79 | 0.50 | 1.08 | 0.00 | - | 2 | 50 | 89.75% |
| GME240119C00100000 | 2023-02-02 3:58PM EST | 100.00 | 0.71 | 0.70 | 0.75 | +0.16 | +29.09% | 468 | 3,142 | 89.26% |
| GME240119C00102500 | 2023-02-01 1:02PM EST | 102.50 | 0.56 | 0.47 | 1.02 | 0.00 | - | 3 | 330 | 90.72% |
| GME240119C00105000 | 2023-02-01 1:02PM EST | 105.00 | 0.62 | 0.47 | 1.00 | +0.08 | +14.81% | 1 | 298 | 91.50% |
| GME240119C00107500 | 2023-01-18 10:13AM EST | 107.50 | 0.79 | 0.46 | 0.99 | 0.00 | - | 36 | 122 | 92.19% |
| GME240119C00110000 | 2023-02-02 11:50AM EST | 110.00 | 0.65 | 0.46 | 0.96 | +0.13 | +25.00% | 13 | 176 | 92.72% |
| GME240119C00112500 | 2023-01-12 1:37PM EST | 112.50 | 0.70 | 0.40 | 0.94 | 0.00 | - | 1 | 226 | 92.58% |
| GME240119C00115000 | 2023-02-02 10:58AM EST | 115.00 | 0.58 | 0.38 | 0.92 | +0.07 | +13.73% | 1 | 98 | 92.92% |
| GME240119C00117500 | 2023-02-01 10:42AM EST | 117.50 | 0.47 | 0.37 | 0.90 | 0.00 | - | 2 | 161 | 93.36% |
| GME240119C00120000 | 2023-02-02 11:33AM EST | 120.00 | 0.61 | 0.35 | 0.66 | +0.09 | +17.31% | 3 | 801 | 90.38% |
| GME240119C00122500 | 2023-02-01 10:42AM EST | 122.50 | 0.45 | 0.35 | 0.73 | 0.00 | - | 10 | 311 | 92.24% |
| GME240119C00125000 | 2023-02-02 3:58PM EST | 125.00 | 0.50 | 0.35 | 0.63 | +0.07 | +16.28% | 819 | 8,320 | 91.46% |
| GME240119C00127500 | 2023-02-02 3:02PM EST | 127.50 | 0.55 | 0.45 | 0.55 | +0.07 | +14.58% | 345 | 19,622 | 92.53% |
| GME240119C00130000 | 2022-07-20 1:30PM EST | 130.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 25.00% |
| GME240119C00135000 | 2022-07-14 11:43AM EST | 135.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| GME240119C00140000 | 2022-07-21 2:54PM EST | 140.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| GME240119C00145000 | 2022-07-01 9:10AM EST | 145.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GME240119C00150000 | 2022-07-20 1:09PM EST | 150.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| GME240119C00155000 | 2022-07-20 9:42AM EST | 155.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| GME240119C00160000 | 2022-07-20 2:56PM EST | 160.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| GME240119C00165000 | 2022-06-30 9:03AM EST | 165.00 | 38.68 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GME240119C00170000 | 2022-07-21 2:56PM EST | 170.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 50.00% |
| GME240119C00175000 | 2022-07-21 11:47AM EST | 175.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GME240119C00180000 | 2022-07-21 8:39AM EST | 180.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| GME240119C00185000 | 2022-05-24 2:10PM EST | 185.00 | 27.50 | 44.40 | 59.20 | 0.00 | - | 3 | 19 | 0.00% |
| GME240119C00190000 | 2022-07-12 1:45PM EST | 190.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GME240119C00195000 | 2022-07-15 8:38AM EST | 195.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GME240119C00200000 | 2022-07-20 2:18PM EST | 200.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 50.00% |
| GME240119C00210000 | 2022-07-13 8:30AM EST | 210.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GME240119C00220000 | 2022-07-20 2:58PM EST | 220.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GME240119C00230000 | 2022-06-22 2:36PM EST | 230.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GME240119C00240000 | 2022-07-01 2:54PM EST | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GME240119C00250000 | 2022-07-20 9:57AM EST | 250.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| GME240119C00260000 | 2022-05-12 11:08AM EST | 260.00 | 25.90 | 26.00 | 37.35 | 0.00 | - | 1 | 15 | 0.00% |
| GME240119C00270000 | 2022-07-07 8:46AM EST | 270.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 32 | 69 | 50.00% |
| GME240119C00280000 | 2022-07-07 11:29AM EST | 280.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
| GME240119C00290000 | 2022-06-21 2:51PM EST | 290.00 | 40.55 | 27.40 | 39.45 | 0.00 | - | 3 | 16 | 0.00% |
| GME240119C00300000 | 2022-07-21 2:59PM EST | 300.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 871 | 50.00% |
| GME240119C00320000 | 2022-07-18 2:05PM EST | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| GME240119C00330000 | 2022-07-19 2:56PM EST | 330.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GME240119C00340000 | 2022-06-07 2:54PM EST | 340.00 | 32.00 | 24.30 | 33.00 | 0.00 | - | 5 | 24 | 0.00% |
| GME240119C00350000 | 2022-07-19 8:31AM EST | 350.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
| GME240119C00360000 | 2022-07-21 9:26AM EST | 360.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| GME240119C00370000 | 2022-07-21 9:26AM EST | 370.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 50.00% |
| GME240119C00380000 | 2022-07-20 2:00PM EST | 380.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 572 | 50.00% |
| GME240119C00390000 | 2022-06-29 8:47AM EST | 390.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| GME240119C00400000 | 2022-07-21 12:36PM EST | 400.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 50.00% |
| GME240119C00410000 | 2022-04-22 12:58PM EST | 410.00 | 28.60 | 15.45 | 22.25 | 0.00 | - | 1 | 4 | 401.47% |
| GME240119C00420000 | 2022-07-21 2:54PM EST | 420.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 50.00% |
| GME240119C00430000 | 2022-03-30 10:09AM EST | 430.00 | 50.00 | 16.90 | 32.00 | 0.00 | - | 50 | 51 | 0.00% |
| GME240119C00440000 | 2022-06-27 11:46AM EST | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GME240119C00450000 | 2022-07-20 11:22AM EST | 450.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GME240119C00460000 | 2022-03-23 11:01AM EST | 460.00 | 33.15 | 19.70 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME240119C00470000 | 2022-07-19 1:44PM EST | 470.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GME240119C00480000 | 2022-07-20 11:50AM EST | 480.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GME240119C00490000 | 2022-07-18 1:01PM EST | 490.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 19 | 67 | 50.00% |
| GME240119C00500000 | 2022-07-21 1:33PM EST | 500.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,753 | 50.00% |
| GME240119C00510000 | 2022-07-21 12:36PM EST | 510.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 19 | 3,472 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240119P00002500 | 2023-02-02 3:44PM EST | 2.50 | 0.20 | 0.11 | 0.25 | +0.05 | +33.33% | 566 | 11,184 | 136.72% |
| GME240119P00003750 | 2023-02-02 1:16PM EST | 3.75 | 0.30 | 0.25 | 0.45 | 0.00 | - | 102 | 1,072 | 128.52% |
| GME240119P00005000 | 2023-02-02 3:53PM EST | 5.00 | 0.50 | 0.37 | 0.63 | +0.02 | +4.17% | 113 | 1,816 | 118.36% |
| GME240119P00007500 | 2023-02-02 3:58PM EST | 7.50 | 0.99 | 0.87 | 1.15 | +0.02 | +2.06% | 1 | 906 | 109.67% |
| GME240119P00010000 | 2023-02-02 1:15PM EST | 10.00 | 1.75 | 1.62 | 1.75 | -0.05 | -2.78% | 27 | 763 | 103.47% |
| GME240119P00011250 | 2023-02-02 2:13PM EST | 11.25 | 2.26 | 2.02 | 2.45 | -0.17 | -7.00% | 1 | 244 | 104.44% |
| GME240119P00012500 | 2023-02-01 12:23PM EST | 12.50 | 2.76 | 2.46 | 2.99 | -0.24 | -8.00% | 7 | 1,185 | 102.93% |
| GME240119P00013750 | 2023-01-30 2:28PM EST | 13.75 | 3.53 | 3.20 | 3.60 | 0.00 | - | 21 | 385 | 104.20% |
| GME240119P00015000 | 2023-01-30 9:37AM EST | 15.00 | 4.08 | 3.65 | 4.25 | 0.00 | - | 1 | 1,868 | 102.34% |
| GME240119P00016250 | 2023-01-25 9:36AM EST | 16.25 | 5.27 | 4.30 | 4.95 | 0.00 | - | 20 | 64 | 102.12% |
| GME240119P00017500 | 2023-02-02 10:51AM EST | 17.50 | 5.20 | 5.00 | 5.70 | -0.55 | -9.57% | 2 | 5,577 | 102.10% |
| GME240119P00018750 | 2023-02-02 11:20AM EST | 18.75 | 6.00 | 5.85 | 6.45 | -0.69 | -10.31% | 15 | 179 | 102.66% |
| GME240119P00020000 | 2023-02-02 12:07PM EST | 20.00 | 6.80 | 6.50 | 7.30 | -0.35 | -4.90% | 2 | 461 | 102.05% |
| GME240119P00021250 | 2023-01-26 3:27PM EST | 21.25 | 8.69 | 7.30 | 8.15 | 0.00 | - | 7 | 83 | 102.10% |
| GME240119P00022500 | 2023-02-02 3:28PM EST | 22.50 | 8.70 | 8.15 | 9.00 | -0.10 | -1.14% | 2 | 199 | 102.10% |
| GME240119P00023750 | 2023-02-02 12:23PM EST | 23.75 | 8.97 | 9.00 | 9.90 | -0.83 | -8.47% | 10 | 296 | 102.15% |
| GME240119P00025000 | 2023-02-02 12:18PM EST | 25.00 | 10.30 | 9.90 | 10.80 | -0.30 | -2.83% | 4 | 3,600 | 102.20% |
| GME240119P00026250 | 2023-01-30 1:30PM EST | 26.25 | 11.46 | 10.80 | 11.75 | 0.00 | - | 4 | 109 | 102.30% |
| GME240119P00027500 | 2023-02-02 3:02PM EST | 27.50 | 12.25 | 11.75 | 12.70 | -0.30 | -2.39% | 11 | 231 | 102.47% |
| GME240119P00028750 | 2023-01-26 11:17AM EST | 28.75 | 14.00 | 12.70 | 13.65 | 0.00 | - | 1 | 77 | 102.42% |
| GME240119P00030000 | 2023-02-02 11:14AM EST | 30.00 | 13.60 | 13.65 | 14.65 | -0.65 | -4.56% | 34 | 966 | 102.49% |
| GME240119P00031250 | 2023-01-05 11:42AM EST | 31.25 | 18.45 | 14.65 | 15.70 | 0.00 | - | 18 | 155 | 102.93% |
| GME240119P00032500 | 2023-02-01 10:59AM EST | 32.50 | 16.95 | 15.65 | 16.70 | 0.00 | - | 26 | 636 | 102.94% |
| GME240119P00033750 | 2023-01-30 2:08PM EST | 33.75 | 17.75 | 16.70 | 17.75 | 0.00 | - | 7 | 163 | 103.37% |
| GME240119P00035000 | 2023-02-02 10:56AM EST | 35.00 | 17.60 | 17.70 | 18.80 | -1.00 | -5.38% | 2 | 1,155 | 103.37% |
| GME240119P00036250 | 2023-01-23 2:19PM EST | 36.25 | 19.95 | 18.70 | 19.90 | 0.00 | - | 6 | 20 | 103.52% |
| GME240119P00037500 | 2023-01-30 2:08PM EST | 37.50 | 20.95 | 19.80 | 20.95 | 0.00 | - | 2 | 736 | 103.83% |
| GME240119P00038750 | 2023-01-19 10:15AM EST | 38.75 | 23.50 | 20.85 | 22.05 | 0.00 | - | 4 | 104 | 104.03% |
| GME240119P00040000 | 2023-02-02 11:16AM EST | 40.00 | 22.15 | 21.95 | 23.15 | -0.25 | -1.12% | 46 | 981 | 104.42% |
| GME240119P00041250 | 2023-01-31 2:34PM EST | 41.25 | 24.20 | 23.00 | 24.25 | 0.00 | - | 3 | 18 | 104.42% |
| GME240119P00042500 | 2022-12-20 9:30AM EST | 42.50 | 26.09 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| GME240119P00043750 | 2023-01-19 11:02AM EST | 43.75 | 28.25 | 25.25 | 26.45 | 0.00 | - | 24 | 88 | 105.01% |
| GME240119P00045000 | 2023-01-19 9:48AM EST | 45.00 | 29.05 | 26.30 | 27.60 | 0.00 | - | 2 | 502 | 105.03% |
| GME240119P00046250 | 2022-12-22 2:17PM EST | 46.25 | 30.28 | 29.55 | 31.10 | 0.00 | - | 4 | 17 | 130.64% |
| GME240119P00047500 | 2023-01-10 10:30AM EST | 47.50 | 33.25 | 28.55 | 29.85 | 0.00 | - | 2 | 8 | 105.42% |
| GME240119P00048750 | 2023-01-17 2:23PM EST | 48.75 | 31.45 | 29.65 | 31.00 | 0.00 | - | 8 | 20 | 105.52% |
| GME240119P00050000 | 2023-01-23 12:41PM EST | 50.00 | 33.15 | 30.80 | 32.15 | 0.00 | - | 2 | 408 | 105.86% |
| GME240119P00052500 | 2023-01-10 9:36AM EST | 52.50 | 37.82 | 33.05 | 34.45 | 0.00 | - | 8 | 76 | 106.03% |
| GME240119P00055000 | 2023-02-02 11:13AM EST | 55.00 | 35.15 | 35.35 | 36.75 | -1.74 | -4.72% | 4 | 547 | 106.30% |
| GME240119P00057500 | 2023-01-13 1:12PM EST | 57.50 | 40.10 | 37.65 | 39.05 | 0.00 | - | 6 | 5 | 106.37% |
| GME240119P00060000 | 2023-01-10 10:29AM EST | 60.00 | 45.15 | 40.00 | 41.40 | 0.00 | - | 2 | 49 | 106.86% |
| GME240119P00062500 | 2022-12-29 1:54PM EST | 62.50 | 46.05 | 41.95 | 44.50 | 0.00 | - | 4 | 27 | 109.35% |
| GME240119P00065000 | 2023-01-18 1:01PM EST | 65.00 | 46.90 | 44.65 | 46.10 | 0.00 | - | 2 | 11 | 107.08% |
| GME240119P00067500 | 2023-01-11 10:30AM EST | 67.50 | 50.50 | 47.00 | 48.50 | 0.00 | - | 2 | 15 | 107.45% |
| GME240119P00070000 | 2023-01-27 10:42AM EST | 70.00 | 52.30 | 49.35 | 50.85 | 0.00 | - | 2 | 21 | 107.35% |
| GME240119P00072500 | 2023-01-18 1:05PM EST | 72.50 | 54.05 | 51.75 | 53.25 | 0.00 | - | 4 | 14 | 107.81% |
| GME240119P00075000 | 2023-01-23 3:47PM EST | 75.00 | 55.95 | 54.10 | 55.65 | 0.00 | - | 2 | 56 | 107.81% |
| GME240119P00080000 | 2023-01-23 2:19PM EST | 80.00 | 60.50 | 58.90 | 60.45 | 0.00 | - | 65 | 1,147 | 108.20% |
| GME240119P00082500 | 2023-01-23 3:39PM EST | 82.50 | 63.20 | 61.30 | 62.85 | 0.00 | - | 2 | 48 | 108.28% |
| GME240119P00085000 | 2023-01-25 11:40AM EST | 85.00 | 66.65 | 63.70 | 65.25 | 0.00 | - | 4 | 72 | 108.25% |
| GME240119P00087500 | 2023-01-27 11:28AM EST | 87.50 | 69.65 | 66.10 | 67.65 | 0.00 | - | 2 | 211 | 108.15% |
| GME240119P00090000 | 2023-01-23 3:39PM EST | 90.00 | 70.60 | 68.50 | 70.05 | 0.00 | - | 10 | 137 | 107.96% |
| GME240119P00092500 | 2023-01-23 3:39PM EST | 92.50 | 72.95 | 70.90 | 72.50 | 0.00 | - | 2 | 119 | 108.06% |
| GME240119P00095000 | 2023-01-31 11:47AM EST | 95.00 | 74.95 | 73.30 | 74.90 | 0.00 | - | 2 | 414 | 107.72% |
| GME240119P00097500 | 2023-01-31 11:47AM EST | 97.50 | 77.40 | 75.75 | 77.35 | 0.00 | - | 2 | 428 | 108.08% |
| GME240119P00100000 | 2023-02-02 11:12AM EST | 100.00 | 78.00 | 78.15 | 79.80 | -2.05 | -2.56% | 2 | 879 | 107.98% |
| GME240119P00102500 | 2023-01-23 12:44PM EST | 102.50 | 82.25 | 80.60 | 82.20 | 0.00 | - | 6 | 42 | 107.84% |
| GME240119P00105000 | 2023-01-25 9:57AM EST | 105.00 | 86.40 | 83.00 | 84.65 | 0.00 | - | 2 | 345 | 107.62% |
| GME240119P00107500 | 2023-01-18 10:09AM EST | 107.50 | 87.25 | 85.45 | 87.10 | 0.00 | - | 2 | 65 | 107.76% |
| GME240119P00110000 | 2023-01-30 1:16PM EST | 110.00 | 89.15 | 87.90 | 89.50 | 0.00 | - | 2 | 68 | 107.42% |
| GME240119P00112500 | 2023-01-13 3:10PM EST | 112.50 | 93.65 | 90.30 | 91.95 | 0.00 | - | 4 | 5 | 107.01% |
| GME240119P00115000 | 2023-01-10 3:48PM EST | 115.00 | 97.70 | 92.75 | 94.40 | 0.00 | - | 2 | 4 | 106.98% |
| GME240119P00117500 | 2023-01-19 3:51PM EST | 117.50 | 99.05 | 95.20 | 96.85 | 0.00 | - | 2 | 15 | 106.93% |
| GME240119P00120000 | 2022-12-28 12:31PM EST | 120.00 | 102.95 | 96.90 | 99.95 | 0.00 | - | 1 | 7 | 105.86% |
| GME240119P00122500 | 2022-12-22 3:20PM EST | 122.50 | 103.35 | 102.25 | 104.85 | 0.00 | - | 2 | 14 | 146.05% |
| GME240119P00125000 | 2022-12-23 9:30AM EST | 125.00 | 105.50 | 104.75 | 107.30 | 0.00 | - | 1 | 47 | 146.63% |
| GME240119P00127500 | 2023-01-13 3:27PM EST | 127.50 | 108.10 | 105.00 | 106.70 | 0.00 | - | 2 | 75 | 106.79% |
| GME240119P00130000 | 2022-07-14 10:50AM EST | 130.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| GME240119P00135000 | 2022-07-18 8:46AM EST | 135.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GME240119P00140000 | 2022-07-20 8:47AM EST | 140.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| GME240119P00145000 | 2022-06-29 1:01PM EST | 145.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240119P00150000 | 2022-07-14 9:47AM EST | 150.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| GME240119P00155000 | 2022-07-19 8:30AM EST | 155.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GME240119P00160000 | 2022-05-16 2:57PM EST | 160.00 | 96.13 | 85.20 | 98.15 | 0.00 | - | 2 | 16 | 0.00% |
| GME240119P00165000 | 2022-06-10 8:45AM EST | 165.00 | 97.00 | 94.80 | 101.55 | 0.00 | - | 1 | 6 | 0.00% |
| GME240119P00170000 | 2022-07-07 8:40AM EST | 170.00 | 102.41 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GME240119P00175000 | 2022-07-20 9:15AM EST | 175.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GME240119P00180000 | 2022-07-21 9:26AM EST | 180.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| GME240119P00185000 | 2022-06-01 8:30AM EST | 185.00 | 114.65 | 110.60 | 121.55 | 0.00 | - | 1 | 6 | 0.00% |
| GME240119P00190000 | 2022-05-16 2:21PM EST | 190.00 | 123.60 | 109.50 | 126.20 | 0.00 | - | 2 | 2 | 0.00% |
| GME240119P00195000 | 2022-06-01 2:04PM EST | 195.00 | 126.40 | 119.10 | 130.10 | 0.00 | - | 2 | 5 | 0.00% |
| GME240119P00200000 | 2022-07-19 9:54AM EST | 200.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| GME240119P00210000 | 2022-04-25 12:38PM EST | 210.00 | 120.20 | 129.95 | 147.80 | 0.00 | - | 1 | 17 | 0.00% |
| GME240119P00220000 | 2022-04-18 10:34AM EST | 220.00 | 127.45 | 141.20 | 157.45 | 0.00 | - | 8 | 135 | 0.00% |
| GME240119P00230000 | 2022-06-09 9:45AM EST | 230.00 | 150.15 | 147.10 | 158.00 | 0.00 | - | 2 | 3 | 0.00% |
| GME240119P00240000 | 2022-01-24 12:45PM EST | 240.00 | 170.81 | 153.00 | 163.85 | 0.00 | - | 1 | 3 | 0.00% |
| GME240119P00250000 | 2022-05-31 9:32AM EST | 250.00 | 170.00 | 166.65 | 178.55 | 0.00 | - | 6 | 7 | 0.00% |
| GME240119P00260000 | 2022-05-02 1:07PM EST | 260.00 | 170.85 | 171.00 | 189.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240119P00270000 | 2022-07-06 10:12AM EST | 270.00 | 194.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240119P00280000 | 2022-07-06 10:12AM EST | 280.00 | 203.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240119P00290000 | 2022-05-31 12:37PM EST | 290.00 | 205.69 | 202.05 | 215.10 | 0.00 | - | - | 0 | 0.00% |
| GME240119P00300000 | 2022-07-20 2:45PM EST | 300.00 | 199.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GME240119P00320000 | 2022-04-29 8:30AM EST | 320.00 | 217.45 | 219.00 | 237.00 | 0.00 | - | 1 | 278 | 0.00% |
| GME240119P00330000 | 2022-04-13 8:30AM EST | 330.00 | 219.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240119P00340000 | 2022-06-09 10:53AM EST | 340.00 | 248.95 | 244.20 | 258.20 | 0.00 | - | 4 | 3 | 0.00% |
| GME240119P00350000 | 2022-04-04 1:04PM EST | 350.00 | 229.45 | 239.00 | 257.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME240119P00360000 | 2022-04-08 8:30AM EST | 360.00 | 244.80 | 253.50 | 271.50 | 0.00 | - | 1 | 1 | 0.00% |
| GME240119P00370000 | 2022-05-03 8:30AM EST | 370.00 | 269.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GME240119P00380000 | 2022-05-24 9:42AM EST | 380.00 | 302.96 | 280.15 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME240119P00400000 | 2022-06-23 9:32AM EST | 400.00 | 303.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME240119P00420000 | 2022-03-23 8:30AM EST | 420.00 | 313.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GME240119P00440000 | 2022-05-26 8:30AM EST | 440.00 | 348.65 | 330.50 | 349.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240119P00450000 | 2021-11-30 9:30AM EST | 450.00 | 307.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME240119P00460000 | 2022-06-01 1:09PM EST | 460.00 | 365.91 | 356.50 | 376.10 | 0.00 | - | 2 | 0 | 0.00% |
| GME240119P00470000 | 2022-06-01 12:56PM EST | 470.00 | 375.73 | 366.00 | 385.65 | 0.00 | - | 2 | 3 | 0.00% |
| GME240119P00480000 | 2022-06-01 12:54PM EST | 480.00 | 384.72 | 375.50 | 395.20 | 0.00 | - | 2 | 1 | 0.00% |
| GME240119P00490000 | 2022-06-01 12:55PM EST | 490.00 | 394.34 | 385.50 | 404.75 | 0.00 | - | - | 2 | 0.00% |
| GME240119P00500000 | 2022-07-14 9:56AM EST | 500.00 | 389.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240119P00510000 | 2022-07-07 2:12PM EST | 510.00 | 407.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
