Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.150,29 +530,66 (+1,49%)
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 | 2023-11-30 12:22PM EST | 2.50 | 12.30 | 12.35 | 13.00 | 0.00 | - | 5 | 32 | 335.94% |
| GME240119C00003750 | 2023-03-02 10:06AM EST | 3.75 | 14.00 | 18.55 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| GME240119C00005000 | 2023-11-29 1:56PM EST | 5.00 | 12.02 | 9.85 | 10.50 | 0.00 | - | 3 | 32 | 210.16% |
| GME240119C00007500 | 2023-11-29 9:42AM EST | 7.50 | 7.35 | 7.45 | 8.05 | 0.00 | - | 2 | 46 | 149.61% |
| GME240119C00010000 | 2023-12-01 10:07AM EST | 10.00 | 5.60 | 5.25 | 5.80 | +0.43 | +8.32% | 11 | 836 | 95.51% |
| GME240119C00011250 | 2023-12-01 12:12PM EST | 11.25 | 4.90 | 4.35 | 4.95 | +0.85 | +20.99% | 4 | 102 | 106.06% |
| GME240119C00012500 | 2023-12-01 3:51PM EST | 12.50 | 3.70 | 3.70 | 3.95 | +0.40 | +12.12% | 35 | 2,675 | 107.42% |
| GME240119C00013750 | 2023-12-01 1:22PM EST | 13.75 | 3.30 | 3.05 | 3.30 | +0.65 | +24.53% | 34 | 1,858 | 111.13% |
| GME240119C00015000 | 2023-12-01 3:40PM EST | 15.00 | 2.65 | 2.56 | 2.70 | +0.49 | +22.69% | 3,571 | 11,053 | 113.82% |
| GME240119C00016250 | 2023-12-01 3:47PM EST | 16.25 | 2.11 | 2.08 | 2.23 | +0.24 | +12.83% | 418 | 3,303 | 114.84% |
| GME240119C00017500 | 2023-12-01 2:57PM EST | 17.50 | 1.81 | 1.75 | 1.83 | +0.37 | +25.69% | 929 | 6,661 | 116.99% |
| GME240119C00018750 | 2023-12-01 3:29PM EST | 18.75 | 1.50 | 1.38 | 1.55 | +0.30 | +25.00% | 72 | 4,343 | 117.68% |
| GME240119C00020000 | 2023-12-01 3:57PM EST | 20.00 | 1.28 | 1.23 | 1.30 | +0.27 | +26.73% | 585 | 11,436 | 121.39% |
| GME240119C00021250 | 2023-12-01 2:41PM EST | 21.25 | 1.12 | 0.99 | 1.22 | +0.30 | +36.59% | 16 | 1,900 | 125.10% |
| GME240119C00022500 | 2023-12-01 3:59PM EST | 22.50 | 0.98 | 0.93 | 0.99 | +0.24 | +32.43% | 231 | 1,861 | 127.73% |
| GME240119C00023750 | 2023-11-30 2:41PM EST | 23.75 | 0.80 | 0.72 | 0.91 | +0.20 | +33.33% | 75 | 1,447 | 128.81% |
| GME240119C00025000 | 2023-12-01 3:58PM EST | 25.00 | 0.75 | 0.69 | 0.76 | +0.19 | +33.93% | 777 | 8,949 | 131.74% |
| GME240119C00026250 | 2023-12-01 1:04PM EST | 26.25 | 0.65 | 0.56 | 0.74 | +0.14 | +27.45% | 5 | 1,778 | 134.57% |
| GME240119C00027500 | 2023-12-01 3:46PM EST | 27.50 | 0.57 | 0.50 | 0.62 | +0.05 | +9.62% | 21 | 731 | 135.35% |
| GME240119C00028750 | 2023-12-01 3:48PM EST | 28.75 | 0.55 | 0.45 | 0.57 | +0.14 | +34.15% | 19 | 2,512 | 138.09% |
| GME240119C00030000 | 2023-12-01 3:56PM EST | 30.00 | 0.50 | 0.45 | 0.50 | +0.13 | +35.14% | 1,693 | 9,804 | 141.41% |
| GME240119C00031250 | 2023-12-01 9:59AM EST | 31.25 | 0.44 | 0.37 | 0.56 | +0.08 | +22.22% | 4 | 654 | 146.09% |
| GME240119C00032500 | 2023-12-01 3:25PM EST | 32.50 | 0.42 | 0.34 | 0.49 | +0.12 | +40.00% | 62 | 773 | 147.27% |
| GME240119C00033750 | 2023-11-30 1:06PM EST | 33.75 | 0.40 | 0.32 | 0.43 | +0.10 | +33.33% | 1 | 472 | 148.44% |
| GME240119C00035000 | 2023-12-01 2:53PM EST | 35.00 | 0.36 | 0.35 | 0.40 | +0.08 | +28.57% | 60 | 2,561 | 153.13% |
| GME240119C00036250 | 2023-11-29 2:05PM EST | 36.25 | 0.75 | 0.28 | 0.42 | 0.00 | - | 51 | 110 | 155.08% |
| GME240119C00037500 | 2023-12-01 1:29PM EST | 37.50 | 0.34 | 0.25 | 0.37 | +0.16 | +88.89% | 1 | 307 | 155.27% |
| GME240119C00038750 | 2023-12-01 11:28AM EST | 38.75 | 0.35 | 0.23 | 0.36 | +0.05 | +16.67% | 10 | 182 | 157.62% |
| GME240119C00040000 | 2023-12-01 3:58PM EST | 40.00 | 0.30 | 0.28 | 0.31 | +0.13 | +76.47% | 428 | 8,665 | 161.33% |
| GME240119C00041250 | 2023-11-30 10:21AM EST | 41.25 | 0.23 | 0.21 | 0.34 | +0.01 | +4.55% | 1 | 235 | 162.70% |
| GME240119C00042500 | 2023-11-29 3:15PM EST | 42.50 | 0.33 | 0.21 | 0.32 | -0.06 | -15.38% | 4 | 384 | 165.04% |
| GME240119C00043750 | 2023-11-29 2:53PM EST | 43.75 | 0.46 | 0.18 | 0.32 | 0.00 | - | 15 | 141 | 166.41% |
| GME240119C00045000 | 2023-12-01 1:17PM EST | 45.00 | 0.23 | 0.18 | 0.26 | +0.03 | +15.00% | 5 | 716 | 165.63% |
| GME240119C00046250 | 2023-11-30 11:20AM EST | 46.25 | 0.12 | 0.15 | 0.30 | 0.00 | - | 2 | 222 | 169.53% |
| GME240119C00047500 | 2023-11-29 1:38PM EST | 47.50 | 0.53 | 0.15 | 0.29 | 0.00 | - | 5 | 235 | 171.68% |
| GME240119C00048750 | 2023-11-30 11:56AM EST | 48.75 | 0.19 | 0.13 | 0.29 | +0.04 | +26.67% | 1 | 81 | 173.05% |
| GME240119C00050000 | 2023-12-01 3:54PM EST | 50.00 | 0.20 | 0.20 | 0.22 | +0.05 | +33.33% | 984 | 4,051 | 175.78% |
| GME240119C00052500 | 2023-11-30 10:28AM EST | 52.50 | 0.16 | 0.16 | 0.20 | -0.02 | -11.11% | 1 | 75 | 176.56% |
| GME240119C00055000 | 2023-12-01 10:19AM EST | 55.00 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 36 | 4,692 | 176.17% |
| GME240119C00057500 | 2023-12-01 9:59AM EST | 57.50 | 0.17 | 0.11 | 0.37 | +0.04 | +30.77% | 2 | 88 | 195.31% |
| GME240119C00060000 | 2023-11-30 10:23AM EST | 60.00 | 0.15 | 0.15 | 0.22 | -0.01 | -6.25% | 2 | 1,298 | 191.41% |
| GME240119C00062500 | 2023-11-17 1:44PM EST | 62.50 | 0.09 | 0.08 | 0.20 | 0.00 | - | 5 | 638 | 187.11% |
| GME240119C00065000 | 2023-11-29 1:07PM EST | 65.00 | 0.22 | 0.08 | 0.22 | 0.00 | - | 5 | 210 | 193.36% |
| GME240119C00067500 | 2023-11-29 3:47PM EST | 67.50 | 0.20 | 0.08 | 0.20 | 0.00 | - | 21 | 290 | 194.92% |
| GME240119C00070000 | 2023-12-01 2:42PM EST | 70.00 | 0.17 | 0.06 | 0.15 | +0.08 | +88.89% | 8 | 2,002 | 190.63% |
| GME240119C00072500 | 2023-12-01 10:02AM EST | 72.50 | 0.15 | 0.06 | 0.18 | -0.13 | -46.43% | 10 | 135 | 197.66% |
| GME240119C00075000 | 2023-12-01 10:41AM EST | 75.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 3 | 6,018 | 207.42% |
| GME240119C00080000 | 2023-12-01 11:43AM EST | 80.00 | 0.11 | 0.02 | 0.12 | +0.03 | +37.50% | 20 | 3,180 | 192.97% |
| GME240119C00082500 | 2023-11-30 12:06PM EST | 82.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 204.69% |
| GME240119C00085000 | 2023-11-08 2:53PM EST | 85.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 147 | 214.06% |
| GME240119C00087500 | 2023-12-01 10:38AM EST | 87.50 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 2 | 881 | 216.80% |
| GME240119C00090000 | 2023-12-01 3:32PM EST | 90.00 | 0.10 | 0.08 | 0.15 | +0.04 | +66.67% | 311 | 3,076 | 216.80% |
| GME240119C00092500 | 2023-11-29 10:28AM EST | 92.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 4,010 | 215.63% |
| GME240119C00095000 | 2023-11-29 3:50PM EST | 95.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 1 | 2,899 | 217.97% |
| GME240119C00097500 | 2023-11-29 10:28AM EST | 97.50 | 0.08 | 0.05 | 0.19 | 0.00 | - | 4 | 258 | 225.78% |
| GME240119C00100000 | 2023-12-01 3:38PM EST | 100.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 184 | 5,694 | 217.97% |
| GME240119C00102500 | 2023-11-29 3:27PM EST | 102.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 347 | 225.00% |
| GME240119C00105000 | 2023-11-28 3:38PM EST | 105.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 16 | 321 | 231.25% |
| GME240119C00107500 | 2023-12-01 9:41AM EST | 107.50 | 0.08 | 0.01 | 0.11 | -0.05 | -38.46% | 9 | 293 | 215.63% |
| GME240119C00110000 | 2023-12-01 3:59PM EST | 110.00 | 0.10 | 0.05 | 0.09 | +0.03 | +42.86% | 107 | 310 | 221.09% |
| GME240119C00112500 | 2023-12-01 3:12PM EST | 112.50 | 0.10 | 0.02 | 0.10 | +0.03 | +42.86% | 1 | 230 | 219.53% |
| GME240119C00115000 | 2023-11-30 1:17PM EST | 115.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 5 | 427 | 223.44% |
| GME240119C00117500 | 2023-11-28 3:50PM EST | 117.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 327 | 225.00% |
| GME240119C00120000 | 2023-11-30 9:33AM EST | 120.00 | 0.01 | 0.02 | 0.11 | 0.00 | - | 50 | 1,017 | 226.56% |
| GME240119C00122500 | 2023-11-30 11:33AM EST | 122.50 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 541 | 226.56% |
| GME240119C00125000 | 2023-12-01 3:43PM EST | 125.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 230 | 16,763 | 230.47% |
| GME240119C00127500 | 2023-12-01 3:57PM EST | 127.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 449 | 68,064 | 232.03% |
| GME240119C00130000 | 2022-07-20 1:30PM EST | 130.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 50.00% |
| 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 | 0.00% |
| 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 | 2023-11-30 3:36PM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 12,320 | 203.13% |
| GME240119P00003750 | 2023-11-30 10:31AM EST | 3.75 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,271 | 165.63% |
| GME240119P00005000 | 2023-12-01 3:55PM EST | 5.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 89 | 2,560 | 143.75% |
| GME240119P00007500 | 2023-12-01 3:56PM EST | 7.50 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 933 | 4,458 | 119.53% |
| GME240119P00009000 | 2023-12-01 3:40PM EST | 9.00 | 0.26 | 0.21 | 0.33 | +0.01 | +4.00% | 39 | 91 | 119.92% |
| GME240119P00010000 | 2023-12-01 3:59PM EST | 10.00 | 0.38 | 0.37 | 0.43 | -0.02 | -5.00% | 1,562 | 17,753 | 114.26% |
| GME240119P00011250 | 2023-12-01 2:49PM EST | 11.25 | 0.66 | 0.66 | 0.77 | -0.05 | -7.04% | 4 | 1,093 | 114.36% |
| GME240119P00012500 | 2023-12-01 3:43PM EST | 12.50 | 1.13 | 1.09 | 1.19 | -0.07 | -5.83% | 387 | 3,690 | 114.06% |
| GME240119P00013750 | 2023-12-01 2:24PM EST | 13.75 | 1.67 | 1.64 | 1.74 | -0.14 | -7.73% | 76 | 2,056 | 114.45% |
| GME240119P00015000 | 2023-12-01 3:59PM EST | 15.00 | 2.38 | 2.33 | 2.38 | -0.20 | -7.75% | 922 | 7,155 | 115.04% |
| GME240119P00016250 | 2023-12-01 12:19PM EST | 16.25 | 3.10 | 3.00 | 3.25 | -0.30 | -8.82% | 53 | 596 | 115.82% |
| GME240119P00017500 | 2023-12-01 9:33AM EST | 17.50 | 4.00 | 3.90 | 4.10 | -0.10 | -2.44% | 3 | 7,065 | 117.48% |
| GME240119P00018750 | 2023-11-30 3:47PM EST | 18.75 | 4.73 | 4.85 | 5.05 | -0.62 | -11.59% | 6 | 3,947 | 119.24% |
| GME240119P00020000 | 2023-12-01 1:34PM EST | 20.00 | 5.75 | 5.85 | 6.25 | -0.57 | -9.02% | 10 | 2,961 | 125.59% |
| GME240119P00021250 | 2023-11-29 12:49PM EST | 21.25 | 6.34 | 6.85 | 7.35 | 0.00 | - | 5 | 222 | 127.34% |
| GME240119P00022500 | 2023-11-30 3:02PM EST | 22.50 | 8.42 | 8.00 | 8.45 | 0.00 | - | 2 | 315 | 131.25% |
| GME240119P00023750 | 2023-11-29 2:04PM EST | 23.75 | 8.40 | 9.10 | 9.60 | 0.00 | - | 2 | 318 | 133.69% |
| GME240119P00025000 | 2023-12-01 2:24PM EST | 25.00 | 10.51 | 10.25 | 10.75 | -0.51 | -4.63% | 5 | 3,974 | 136.33% |
| GME240119P00026250 | 2023-10-19 8:30AM EST | 26.25 | 12.64 | 13.05 | 13.85 | 0.00 | - | 1 | 112 | 230.57% |
| GME240119P00027500 | 2023-10-18 8:52AM EST | 27.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 0.00% |
| GME240119P00028750 | 2023-11-29 10:26AM EST | 28.75 | 13.90 | 13.80 | 14.35 | 0.00 | - | 2 | 104 | 146.48% |
| GME240119P00030000 | 2023-12-01 12:18PM EST | 30.00 | 15.20 | 14.90 | 15.40 | -0.40 | -2.56% | 10 | 1,089 | 139.45% |
| GME240119P00031250 | 2023-11-16 10:41AM EST | 31.25 | 18.65 | 16.10 | 16.75 | 0.00 | - | 10 | 46 | 146.97% |
| GME240119P00032500 | 2023-11-29 3:44PM EST | 32.50 | 17.00 | 17.40 | 18.00 | 0.00 | - | 2 | 342 | 154.30% |
| GME240119P00033750 | 2023-11-21 9:46AM EST | 33.75 | 21.42 | 18.60 | 19.20 | 0.00 | - | 29 | 154 | 155.27% |
| GME240119P00035000 | 2023-11-29 2:06PM EST | 35.00 | 18.62 | 19.80 | 20.40 | 0.00 | - | 2 | 1,141 | 155.47% |
| GME240119P00036250 | 2023-11-10 3:15PM EST | 36.25 | 23.62 | 20.85 | 21.65 | 0.00 | - | 2 | 17 | 150.00% |
| GME240119P00037500 | 2023-11-29 1:42PM EST | 37.50 | 21.20 | 22.25 | 22.90 | 0.00 | - | 1 | 579 | 161.91% |
| GME240119P00038750 | 2023-07-13 11:53AM EST | 38.75 | 16.32 | 18.90 | 19.75 | 0.00 | - | 4 | 95 | 0.00% |
| GME240119P00040000 | 2023-11-30 10:13AM EST | 40.00 | 24.60 | 24.70 | 25.35 | 0.00 | - | 29 | 624 | 164.65% |
| GME240119P00041250 | 2023-11-13 1:39PM EST | 41.25 | 29.23 | 25.75 | 26.60 | 0.00 | - | 1 | 10 | 156.64% |
| GME240119P00042500 | 2023-11-08 12:18PM EST | 42.50 | 28.89 | 27.00 | 27.80 | 0.00 | - | 4 | 28 | 156.64% |
| GME240119P00043750 | 2023-09-01 11:39AM EST | 43.75 | 25.75 | 26.35 | 27.75 | 0.00 | - | 8 | 80 | 0.00% |
| GME240119P00045000 | 2023-10-04 9:16AM EST | 45.00 | 30.50 | 30.60 | 31.60 | 0.00 | - | 1 | 1 | 257.52% |
| GME240119P00046250 | 2022-12-22 2:17PM EST | 46.25 | 30.28 | 29.55 | 31.10 | 0.00 | - | 4 | 17 | 158.01% |
| GME240119P00047500 | 2023-09-25 9:52AM EST | 47.50 | 30.31 | 33.35 | 34.15 | 0.00 | - | 26 | 39 | 273.24% |
| GME240119P00048750 | 2023-08-01 12:45PM EST | 48.75 | 28.15 | 29.95 | 31.25 | 0.00 | - | 1 | 20 | 0.00% |
| GME240119P00050000 | 2023-08-07 11:09AM EST | 50.00 | 29.43 | 31.10 | 32.10 | 0.00 | - | 1 | 393 | 0.00% |
| GME240119P00052500 | 2023-10-06 9:44AM EST | 52.50 | 37.80 | 38.00 | 39.30 | 0.00 | - | 10 | 0 | 280.76% |
| GME240119P00055000 | 2023-10-25 9:44AM EST | 55.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240119P00057500 | 2023-01-13 1:12PM EST | 57.50 | 40.10 | 39.95 | 41.25 | 0.00 | - | 6 | 5 | 0.00% |
| GME240119P00060000 | 2023-08-11 12:06PM EST | 60.00 | 39.93 | 41.75 | 43.10 | 0.00 | - | 2 | 140 | 0.00% |
| GME240119P00062500 | 2022-12-29 1:54PM EST | 62.50 | 46.05 | 41.95 | 44.50 | 0.00 | - | 4 | 27 | 0.00% |
| GME240119P00065000 | 2023-01-18 1:01PM EST | 65.00 | 46.90 | 44.20 | 45.85 | 0.00 | - | 2 | 0 | 0.00% |
| GME240119P00067500 | 2023-04-25 2:47PM EST | 67.50 | 48.80 | 44.55 | 45.60 | 0.00 | - | 4 | 15 | 0.00% |
| GME240119P00070000 | 2023-09-12 10:51AM EST | 70.00 | 52.50 | 53.00 | 56.70 | 0.00 | - | 4 | 0 | 200.78% |
| GME240119P00072500 | 2023-01-18 1:05PM EST | 72.50 | 54.05 | 51.45 | 53.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240119P00075000 | 2023-02-09 2:21PM EST | 75.00 | 56.45 | 57.75 | 58.85 | 0.00 | - | 2 | 56 | 0.00% |
| GME240119P00080000 | 2023-07-13 1:59PM EST | 80.00 | 56.35 | 59.00 | 60.65 | 0.00 | - | 140 | 1 | 0.00% |
| GME240119P00082500 | 2023-01-23 3:39PM EST | 82.50 | 63.20 | 62.25 | 63.75 | 0.00 | - | 2 | 48 | 0.00% |
| GME240119P00085000 | 2023-03-23 11:00AM EST | 85.00 | 63.00 | 64.15 | 65.20 | 0.00 | - | 1 | 73 | 0.00% |
| GME240119P00087500 | 2023-08-22 12:08PM EST | 87.50 | 69.85 | 69.50 | 71.50 | 0.00 | - | 2 | 0 | 0.00% |
| GME240119P00090000 | 2023-03-22 8:31AM EST | 90.00 | 66.90 | 68.55 | 71.55 | 0.00 | - | 2 | 137 | 0.00% |
| GME240119P00092500 | 2023-07-13 1:59PM EST | 92.50 | 68.85 | 71.50 | 73.15 | 0.00 | - | 120 | 2 | 0.00% |
| GME240119P00095000 | 2023-08-22 12:06PM EST | 95.00 | 77.35 | 77.00 | 79.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240119P00097500 | 2023-06-29 1:27PM EST | 97.50 | 72.40 | 74.80 | 76.40 | 0.00 | - | 300 | 6 | 0.00% |
| GME240119P00100000 | 2023-05-23 2:25PM EST | 100.00 | 77.18 | 75.00 | 76.40 | 0.00 | - | 2 | 888 | 0.00% |
| GME240119P00102500 | 2023-01-23 12:44PM EST | 102.50 | 82.25 | 81.75 | 83.25 | 0.00 | - | 6 | 42 | 0.00% |
| GME240119P00105000 | 2023-07-03 8:30AM EST | 105.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240119P00107500 | 2023-06-29 1:27PM EST | 107.50 | 82.35 | 84.65 | 86.40 | 0.00 | - | 70 | 1 | 0.00% |
| GME240119P00110000 | 2023-08-02 8:33AM EST | 110.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240119P00112500 | 2023-01-13 3:10PM EST | 112.50 | 93.65 | 93.25 | 94.70 | 0.00 | - | 4 | 5 | 0.00% |
| GME240119P00115000 | 2023-01-10 3:48PM EST | 115.00 | 97.70 | 95.20 | 96.80 | 0.00 | - | 2 | 4 | 0.00% |
| GME240119P00117500 | 2023-01-19 3:51PM EST | 117.50 | 99.05 | 95.30 | 96.90 | 0.00 | - | 2 | 15 | 0.00% |
| GME240119P00120000 | 2022-12-28 12:31PM EST | 120.00 | 102.95 | 96.90 | 99.95 | 0.00 | - | 1 | 7 | 0.00% |
| GME240119P00122500 | 2023-03-23 1:18PM EST | 122.50 | 100.50 | 101.30 | 102.90 | 0.00 | - | 5 | 19 | 0.00% |
| GME240119P00125000 | 2023-08-24 1:13PM EST | 125.00 | 108.43 | 106.80 | 108.80 | 0.00 | - | 5 | 0 | 0.00% |
| GME240119P00127500 | 2023-08-24 1:36PM EST | 127.50 | 110.90 | 109.30 | 111.30 | 0.00 | - | 239 | 0 | 0.00% |
| 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% |
