Deutsche Märkte schließen in 27 Minuten
DAX
18.702,00 -66,96 (-0,36%) Euro Stoxx 50
5.041,20 -33,14 (-0,65%) Dow Jones 30
39.839,12 +32,35 (+0,08%) Gold
2.433,90 -4,60 (-0,19%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.708,61 +3.076,35 (+4,99%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00002500 | 2024-05-21 10:26AM EDT | 2.50 | 18.90 | 18.55 | 19.90 | -1.10 | -5.50% | 1 | 13 | 636.72% |
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 5.00 | 31.70 | 16.30 | 17.85 | 0.00 | - | 13 | 14 | 538.28% |
| GME240607C00005500 | 2024-05-20 9:36AM EDT | 5.50 | 16.00 | 15.80 | 17.35 | 0.00 | - | 1 | 12 | 503.91% |
| GME240607C00006000 | 2024-05-15 3:08PM EDT | 6.00 | 32.90 | 15.05 | 16.45 | 0.00 | - | - | 2 | 383.59% |
| GME240607C00007000 | 2024-05-20 1:03PM EDT | 7.00 | 12.56 | 14.25 | 15.45 | 0.00 | - | 1 | 0 | 367.58% |
| GME240607C00008000 | 2024-05-20 10:34AM EDT | 8.00 | 13.28 | 13.05 | 14.45 | 0.00 | - | 1 | 1 | 303.13% |
| GME240607C00009000 | 2024-05-16 11:17AM EDT | 9.00 | 20.67 | 12.10 | 13.45 | 0.00 | - | - | 30 | 276.56% |
| GME240607C00009500 | 2024-05-21 9:42AM EDT | 9.50 | 12.80 | 11.90 | 13.45 | +8.05 | +169.47% | 1 | 37 | 333.59% |
| GME240607C00010000 | 2024-05-20 9:48AM EDT | 10.00 | 11.15 | 11.35 | 12.90 | 0.00 | - | 1 | 77 | 308.40% |
| GME240607C00010500 | 2024-05-17 11:29AM EDT | 10.50 | 10.50 | 10.60 | 12.00 | 0.00 | - | 2 | 15 | 238.67% |
| GME240607C00011000 | 2024-05-20 11:32AM EDT | 11.00 | 9.45 | 10.40 | 11.95 | 0.00 | - | 1 | 2,880 | 283.59% |
| GME240607C00011500 | 2024-05-20 3:55PM EDT | 11.50 | 11.55 | 9.85 | 11.45 | 0.00 | - | 1 | 125 | 265.23% |
| GME240607C00012000 | 2024-05-20 3:24PM EDT | 12.00 | 8.20 | 9.45 | 10.95 | 0.00 | - | 12 | 171 | 257.03% |
| GME240607C00012500 | 2024-05-20 3:47PM EDT | 12.50 | 8.25 | 8.75 | 10.10 | 0.00 | - | 5 | 143 | 208.01% |
| GME240607C00013000 | 2024-05-20 10:19AM EDT | 13.00 | 9.55 | 8.55 | 9.90 | 0.00 | - | 5 | 104 | 232.62% |
| GME240607C00013500 | 2024-05-17 11:55AM EDT | 13.50 | 7.90 | 8.10 | 9.50 | 0.00 | - | 1 | 392 | 227.34% |
| GME240607C00014000 | 2024-05-20 3:54PM EDT | 14.00 | 9.00 | 7.70 | 9.05 | 0.00 | - | 6 | 211 | 221.88% |
| GME240607C00014500 | 2024-05-21 10:21AM EDT | 14.50 | 7.48 | 7.20 | 8.75 | +1.18 | +18.73% | 2 | 35 | 218.36% |
| GME240607C00015000 | 2024-05-21 10:47AM EDT | 15.00 | 7.49 | 6.90 | 7.70 | +1.59 | +26.95% | 21 | 340 | 189.65% |
| GME240607C00015500 | 2024-05-20 3:56PM EDT | 15.50 | 8.35 | 6.55 | 7.95 | 0.00 | - | 3 | 154 | 215.63% |
| GME240607C00016000 | 2024-05-20 1:32PM EDT | 16.00 | 5.03 | 5.95 | 7.05 | 0.00 | - | 11 | 184 | 182.81% |
| GME240607C00016500 | 2024-05-20 12:07PM EDT | 16.50 | 4.55 | 5.65 | 6.70 | 0.00 | - | 4 | 122 | 184.18% |
| GME240607C00017000 | 2024-05-21 10:13AM EDT | 17.00 | 5.72 | 5.60 | 6.75 | -2.19 | -27.69% | 17 | 284 | 207.13% |
| GME240607C00017500 | 2024-05-20 3:17PM EDT | 17.50 | 4.60 | 5.25 | 6.10 | 0.00 | - | 33 | 62 | 193.75% |
| GME240607C00018000 | 2024-05-21 9:39AM EDT | 18.00 | 6.00 | 5.00 | 6.30 | +1.72 | +40.19% | 9 | 290 | 210.94% |
| GME240607C00018500 | 2024-05-20 3:59PM EDT | 18.50 | 6.81 | 4.55 | 5.60 | 0.00 | - | 209 | 65 | 192.38% |
| GME240607C00019000 | 2024-05-21 9:38AM EDT | 19.00 | 5.34 | 4.50 | 5.45 | -1.56 | -22.61% | 4 | 208 | 202.54% |
| GME240607C00019500 | 2024-05-20 3:57PM EDT | 19.50 | 5.35 | 4.35 | 5.45 | -1.15 | -17.69% | 4 | 53 | 212.89% |
| GME240607C00020000 | 2024-05-21 10:39AM EDT | 20.00 | 4.45 | 4.25 | 5.05 | -1.75 | -28.23% | 31 | 1,979 | 212.31% |
| GME240607C00020500 | 2024-05-21 10:38AM EDT | 20.50 | 4.25 | 3.85 | 4.65 | -2.25 | -34.62% | 15 | 151 | 202.73% |
| GME240607C00021000 | 2024-05-21 10:23AM EDT | 21.00 | 4.55 | 3.85 | 5.00 | -1.40 | -23.53% | 7 | 421 | 224.32% |
| GME240607C00021500 | 2024-05-21 10:36AM EDT | 21.50 | 4.10 | 3.85 | 4.45 | -1.54 | -27.30% | 52 | 219 | 220.61% |
| GME240607C00022000 | 2024-05-21 10:47AM EDT | 22.00 | 3.99 | 3.60 | 4.15 | -1.71 | -30.00% | 24 | 545 | 216.41% |
| GME240607C00022500 | 2024-05-21 10:32AM EDT | 22.50 | 3.70 | 3.60 | 4.25 | -1.90 | -33.93% | 266 | 414 | 229.10% |
| GME240607C00023000 | 2024-05-21 10:27AM EDT | 23.00 | 3.56 | 3.55 | 4.05 | -1.84 | -34.07% | 53 | 185 | 231.93% |
| GME240607C00024000 | 2024-05-21 10:20AM EDT | 24.00 | 3.36 | 3.20 | 3.60 | -1.57 | -31.85% | 4 | 415 | 228.42% |
| GME240607C00025000 | 2024-05-21 10:47AM EDT | 25.00 | 3.45 | 3.15 | 3.45 | -1.70 | -34.34% | 174 | 1,068 | 239.06% |
| GME240607C00026000 | 2024-05-21 10:11AM EDT | 26.00 | 3.15 | 2.85 | 3.60 | -1.85 | -37.00% | 215 | 133 | 249.81% |
| GME240607C00027000 | 2024-05-21 10:38AM EDT | 27.00 | 3.00 | 2.70 | 3.45 | -1.00 | -25.00% | 465 | 139 | 255.47% |
| GME240607C00028000 | 2024-05-21 10:26AM EDT | 28.00 | 2.88 | 2.55 | 3.05 | -1.37 | -32.24% | 25 | 404 | 253.32% |
| GME240607C00029000 | 2024-05-21 10:11AM EDT | 29.00 | 2.87 | 2.56 | 2.97 | -0.63 | -18.00% | 11 | 148 | 263.18% |
| GME240607C00030000 | 2024-05-21 10:46AM EDT | 30.00 | 2.63 | 2.45 | 2.70 | -1.67 | -38.66% | 399 | 2,127 | 263.87% |
| GME240607C00031000 | 2024-05-21 9:50AM EDT | 31.00 | 2.75 | 2.07 | 2.81 | -0.90 | -24.66% | 19 | 241 | 266.70% |
| GME240607C00032000 | 2024-05-21 10:00AM EDT | 32.00 | 2.77 | 2.04 | 2.81 | -0.73 | -20.86% | 5 | 167 | 275.59% |
| GME240607C00033000 | 2024-05-21 10:45AM EDT | 33.00 | 2.33 | 2.00 | 2.68 | -1.57 | -36.51% | 7 | 184 | 279.98% |
| GME240607C00034000 | 2024-05-20 2:20PM EDT | 34.00 | 1.80 | 1.93 | 2.67 | 0.00 | - | 78 | 547 | 286.43% |
| GME240607C00034500 | 2024-05-20 3:41PM EDT | 34.50 | 1.75 | 1.93 | 2.53 | 0.00 | - | 8 | 44 | 286.62% |
| GME240607C00035000 | 2024-05-21 10:37AM EDT | 35.00 | 2.30 | 1.93 | 2.47 | -1.31 | -36.29% | 18 | 434 | 288.97% |
| GME240607C00035500 | 2024-05-20 2:51PM EDT | 35.50 | 1.48 | 1.81 | 2.45 | 0.00 | - | 2 | 40 | 288.87% |
| GME240607C00036000 | 2024-05-21 9:42AM EDT | 36.00 | 2.15 | 1.80 | 2.36 | -1.30 | -37.68% | 1 | 157 | 289.84% |
| GME240607C00036500 | 2024-05-21 9:56AM EDT | 36.50 | 2.54 | 1.80 | 2.27 | +0.04 | +1.60% | 2 | 71 | 291.02% |
| GME240607C00037000 | 2024-05-20 1:23PM EDT | 37.00 | 1.46 | 1.80 | 2.32 | 0.00 | - | 43 | 62 | 296.19% |
| GME240607C00037500 | 2024-05-17 10:24AM EDT | 37.50 | 1.34 | 1.80 | 2.30 | 0.00 | - | 5 | 24 | 299.22% |
| GME240607C00038000 | 2024-05-20 3:54PM EDT | 38.00 | 2.07 | 1.80 | 2.18 | -0.47 | -18.50% | 2 | 259 | 299.22% |
| GME240607C00038500 | 2024-05-20 3:51PM EDT | 38.50 | 2.15 | 1.77 | 2.22 | 0.00 | - | 37 | 43 | 303.03% |
| GME240607C00039000 | 2024-05-21 9:54AM EDT | 39.00 | 2.32 | 1.80 | 2.17 | +0.58 | +33.33% | 4 | 19 | 305.86% |
| GME240607C00039500 | 2024-05-21 10:17AM EDT | 39.50 | 2.01 | 1.81 | 2.17 | -0.58 | -22.39% | 6 | 69 | 309.47% |
| GME240607C00040000 | 2024-05-21 10:37AM EDT | 40.00 | 1.80 | 1.77 | 2.07 | -1.30 | -41.94% | 87 | 1,215 | 308.50% |
| GME240607C00041000 | 2024-05-21 9:33AM EDT | 41.00 | 2.13 | 1.56 | 1.96 | +0.64 | +42.95% | 21 | 49 | 304.88% |
| GME240607C00042000 | 2024-05-20 3:55PM EDT | 42.00 | 2.80 | 1.56 | 2.04 | 0.00 | - | 26 | 52 | 313.48% |
| GME240607C00043000 | 2024-05-21 10:18AM EDT | 43.00 | 1.71 | 1.50 | 1.99 | +0.28 | +19.58% | 4 | 55 | 315.92% |
| GME240607C00044000 | 2024-05-20 2:22PM EDT | 44.00 | 1.32 | 1.36 | 1.94 | 0.00 | - | 70 | 208 | 315.43% |
| GME240607C00045000 | 2024-05-21 10:17AM EDT | 45.00 | 1.73 | 1.36 | 1.89 | -1.04 | -37.55% | 4 | 342 | 319.34% |
| GME240607C00046000 | 2024-05-20 11:52AM EDT | 46.00 | 1.55 | 1.36 | 1.89 | +0.34 | +28.10% | 1 | 37 | 324.61% |
| GME240607C00047000 | 2024-05-21 9:33AM EDT | 47.00 | 1.80 | 1.35 | 1.73 | -0.30 | -14.29% | 1 | 32 | 324.02% |
| GME240607C00048000 | 2024-05-21 10:18AM EDT | 48.00 | 1.56 | 1.35 | 1.80 | -0.43 | -21.61% | 5 | 26 | 331.45% |
| GME240607C00049000 | 2024-05-21 9:56AM EDT | 49.00 | 1.85 | 1.35 | 1.73 | +0.65 | +54.17% | 20 | 134 | 333.79% |
| GME240607C00050000 | 2024-05-21 10:42AM EDT | 50.00 | 1.52 | 1.27 | 1.64 | -0.78 | -33.91% | 71 | 683 | 332.62% |
| GME240607C00051000 | 2024-05-21 9:35AM EDT | 51.00 | 1.50 | 1.25 | 1.61 | +0.33 | +28.21% | 67 | 59 | 335.35% |
| GME240607C00052000 | 2024-05-21 9:31AM EDT | 52.00 | 1.80 | 1.16 | 1.52 | +0.76 | +73.08% | 1 | 80 | 333.20% |
| GME240607C00053000 | 2024-05-20 9:35AM EDT | 53.00 | 1.99 | 1.19 | 1.61 | 0.00 | - | 2 | 124 | 341.89% |
| GME240607C00054000 | 2024-05-21 10:42AM EDT | 54.00 | 1.24 | 1.19 | 1.38 | -0.70 | -36.08% | 14 | 59 | 337.50% |
| GME240607C00055000 | 2024-05-21 9:56AM EDT | 55.00 | 1.50 | 1.13 | 1.52 | -0.89 | -37.24% | 13 | 463 | 344.63% |
| GME240607C00056000 | 2024-05-20 3:28PM EDT | 56.00 | 1.42 | 1.12 | 1.49 | +0.35 | +32.71% | 3 | 107 | 347.07% |
| GME240607C00057000 | 2024-05-21 10:46AM EDT | 57.00 | 1.16 | 1.11 | 1.20 | +0.16 | +14.29% | 3 | 596 | 339.26% |
| GME240607C00058000 | 2024-05-17 10:03AM EDT | 58.00 | 0.73 | 0.87 | 1.43 | 0.00 | - | 1 | 3 | 342.58% |
| GME240607C00059000 | 2024-05-20 12:39PM EDT | 59.00 | 1.05 | 0.87 | 1.43 | 0.00 | - | 7 | 23 | 346.29% |
| GME240607C00060000 | 2024-05-21 9:56AM EDT | 60.00 | 1.55 | 0.87 | 1.43 | -0.55 | -27.78% | 17 | 238 | 349.80% |
| GME240607C00061000 | 2024-05-21 9:56AM EDT | 61.00 | 1.34 | 0.75 | 1.42 | +0.50 | +59.52% | 20 | 35 | 348.05% |
| GME240607C00062000 | 2024-05-21 9:56AM EDT | 62.00 | 1.29 | 0.78 | 1.39 | +0.20 | +18.35% | 21 | 16 | 351.37% |
| GME240607C00063000 | 2024-05-21 10:00AM EDT | 63.00 | 1.25 | 0.73 | 1.37 | +0.16 | +14.68% | 1 | 66 | 351.76% |
| GME240607C00064000 | 2024-05-21 10:01AM EDT | 64.00 | 1.24 | 0.83 | 1.35 | -0.26 | -17.33% | 1 | 10 | 358.40% |
| GME240607C00065000 | 2024-05-21 10:37AM EDT | 65.00 | 1.33 | 0.87 | 1.33 | +0.45 | +26.01% | 5 | 55 | 362.50% |
| GME240607C00066000 | 2024-05-20 11:02AM EDT | 66.00 | 1.30 | 0.71 | 1.31 | 0.00 | - | 1 | 22 | 357.81% |
| GME240607C00067000 | 2024-05-20 2:32PM EDT | 67.00 | 0.90 | 0.63 | 1.29 | 0.00 | - | 15 | 15 | 356.45% |
| GME240607C00068000 | 2024-05-21 10:00AM EDT | 68.00 | 1.10 | 0.67 | 1.27 | -0.64 | -36.78% | 1 | 2 | 360.35% |
| GME240607C00069000 | 2024-05-21 9:53AM EDT | 69.00 | 1.34 | 0.60 | 1.27 | +0.47 | +54.02% | 1 | 43 | 360.16% |
| GME240607C00070000 | 2024-05-21 10:26AM EDT | 70.00 | 0.96 | 0.71 | 1.20 | +0.15 | +18.52% | 11 | 298 | 364.84% |
| GME240607C00071000 | 2024-05-17 11:56AM EDT | 71.00 | 0.90 | 0.62 | 1.23 | 0.00 | - | 2 | 4 | 364.84% |
| GME240607C00072000 | 2024-05-20 12:24PM EDT | 72.00 | 0.67 | 0.55 | 1.20 | 0.00 | - | 16 | 25 | 362.89% |
| GME240607C00073000 | 2024-05-20 3:49PM EDT | 73.00 | 0.90 | 0.70 | 1.18 | 0.00 | - | 9 | 9 | 371.88% |
| GME240607C00074000 | 2024-05-20 2:44PM EDT | 74.00 | 0.80 | 0.52 | 1.17 | 0.00 | - | 6 | 8 | 365.43% |
| GME240607C00075000 | 2024-05-21 10:14AM EDT | 75.00 | 0.87 | 0.56 | 1.17 | +0.12 | +16.00% | 6 | 30 | 369.92% |
| GME240607C00080000 | 2024-05-21 10:44AM EDT | 80.00 | 1.05 | 0.70 | 1.16 | -0.75 | -41.67% | 67 | 383 | 388.67% |
| GME240607C00085000 | 2024-05-20 10:15AM EDT | 85.00 | 1.30 | 0.60 | 1.02 | 0.00 | - | 4 | 80 | 388.28% |
| GME240607C00090000 | 2024-05-21 10:04AM EDT | 90.00 | 0.65 | 0.58 | 0.97 | +0.06 | +10.17% | 7 | 74 | 395.31% |
| GME240607C00095000 | 2024-05-21 10:00AM EDT | 95.00 | 0.77 | 0.35 | 0.88 | -1.16 | -60.10% | 2 | 85 | 386.91% |
| GME240607C00100000 | 2024-05-21 10:31AM EDT | 100.00 | 0.74 | 0.55 | 0.74 | -0.39 | -34.51% | 70 | 2,637 | 399.61% |
| GME240607C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 1.00 | 0.31 | 0.83 | +0.40 | +66.67% | 13 | 78 | 398.83% |
| GME240607C00110000 | 2024-05-20 3:30PM EDT | 110.00 | 0.85 | 0.29 | 0.80 | +0.31 | +57.41% | 1 | 45 | 403.71% |
| GME240607C00115000 | 2024-05-21 10:00AM EDT | 115.00 | 0.59 | 0.40 | 0.77 | -0.01 | -1.67% | 5 | 28 | 416.60% |
| GME240607C00120000 | 2024-05-21 9:57AM EDT | 120.00 | 0.50 | 0.40 | 0.74 | -0.46 | -47.92% | 24 | 158 | 421.88% |
| GME240607C00125000 | 2024-05-21 10:39AM EDT | 125.00 | 0.41 | 0.24 | 0.55 | -0.04 | -8.89% | 87 | 131 | 402.73% |
| GME240607C00128000 | 2024-05-21 10:40AM EDT | 128.00 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 243 | 1,714 | 415.43% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 2024-05-21 10:24AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,477 | 350.00% |
| GME240607P00005000 | 2024-05-20 11:32AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,016 | 1,262 | 256.25% |
| GME240607P00005500 | 2024-05-20 11:37AM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 160 | 253.13% |
| GME240607P00006000 | 2024-05-20 1:33PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 229 | 246.88% |
| GME240607P00006500 | 2024-05-20 10:06AM EDT | 6.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 84 | 237.50% |
| GME240607P00007000 | 2024-05-20 11:52AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 21 | 218 | 225.00% |
| GME240607P00007500 | 2024-05-20 12:08PM EDT | 7.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 42 | 159 | 221.88% |
| GME240607P00008000 | 2024-05-21 10:18AM EDT | 8.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 1 | 596 | 223.44% |
| GME240607P00008500 | 2024-05-21 10:38AM EDT | 8.50 | 0.06 | 0.04 | 0.09 | +0.05 | +500.00% | 10 | 73 | 216.41% |
| GME240607P00009000 | 2024-05-21 9:55AM EDT | 9.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 1 | 292 | 192.19% |
| GME240607P00009500 | 2024-05-21 9:30AM EDT | 9.50 | 0.02 | 0.01 | 0.13 | -0.05 | -71.43% | 2 | 212 | 195.31% |
| GME240607P00010000 | 2024-05-21 10:42AM EDT | 10.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 61 | 3,904 | 190.63% |
| GME240607P00010500 | 2024-05-20 2:57PM EDT | 10.50 | 0.15 | 0.02 | 0.17 | 0.00 | - | 44 | 392 | 183.20% |
| GME240607P00011000 | 2024-05-21 10:46AM EDT | 11.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 16 | 716 | 182.03% |
| GME240607P00011500 | 2024-05-21 10:23AM EDT | 11.50 | 0.14 | 0.01 | 0.21 | -0.12 | -46.15% | 10 | 160 | 167.19% |
| GME240607P00012000 | 2024-05-21 10:31AM EDT | 12.00 | 0.18 | 0.13 | 0.25 | -0.13 | -41.94% | 1,202 | 2,574 | 176.95% |
| GME240607P00012500 | 2024-05-21 10:22AM EDT | 12.50 | 0.23 | 0.11 | 0.25 | -0.12 | -34.29% | 1 | 350 | 164.45% |
| GME240607P00013000 | 2024-05-21 10:43AM EDT | 13.00 | 0.22 | 0.20 | 0.35 | -0.18 | -45.00% | 21 | 496 | 171.48% |
| GME240607P00013500 | 2024-05-21 9:48AM EDT | 13.50 | 0.35 | 0.04 | 0.56 | -0.16 | -31.37% | 5 | 184 | 164.84% |
| GME240607P00014000 | 2024-05-21 9:42AM EDT | 14.00 | 0.39 | 0.29 | 0.50 | -0.23 | -32.39% | 10 | 457 | 167.58% |
| GME240607P00014500 | 2024-05-21 9:57AM EDT | 14.50 | 0.60 | 0.23 | 0.50 | -0.12 | -16.67% | 6 | 198 | 153.13% |
| GME240607P00015000 | 2024-05-21 10:44AM EDT | 15.00 | 0.55 | 0.50 | 0.60 | -0.28 | -33.73% | 1,005 | 1,770 | 163.67% |
| GME240607P00015500 | 2024-05-21 10:45AM EDT | 15.50 | 0.64 | 0.58 | 0.74 | -0.34 | -34.69% | 17 | 412 | 163.48% |
| GME240607P00016000 | 2024-05-21 10:44AM EDT | 16.00 | 0.85 | 0.76 | 0.89 | -0.35 | -29.17% | 70 | 312 | 166.99% |
| GME240607P00016500 | 2024-05-20 3:26PM EDT | 16.50 | 1.60 | 0.80 | 1.22 | 0.00 | - | 45 | 74 | 170.31% |
| GME240607P00017000 | 2024-05-21 10:47AM EDT | 17.00 | 1.15 | 1.03 | 1.29 | -0.50 | -28.90% | 8 | 471 | 169.53% |
| GME240607P00017500 | 2024-05-21 10:41AM EDT | 17.50 | 1.37 | 1.17 | 1.62 | -0.54 | -28.27% | 2 | 56 | 173.83% |
| GME240607P00018000 | 2024-05-21 9:50AM EDT | 18.00 | 2.00 | 1.38 | 1.80 | -0.06 | -2.91% | 3 | 176 | 174.02% |
| GME240607P00018500 | 2024-05-21 9:41AM EDT | 18.50 | 2.31 | 1.57 | 1.95 | -0.03 | -1.28% | 5 | 103 | 171.88% |
| GME240607P00019000 | 2024-05-21 10:47AM EDT | 19.00 | 2.10 | 2.10 | 2.40 | -0.50 | -18.25% | 24 | 188 | 188.18% |
| GME240607P00019500 | 2024-05-21 10:12AM EDT | 19.50 | 2.52 | 2.26 | 2.57 | -0.28 | -10.00% | 4 | 114 | 183.89% |
| GME240607P00020000 | 2024-05-21 10:46AM EDT | 20.00 | 2.71 | 2.49 | 2.83 | -0.49 | -15.31% | 56 | 1,126 | 183.59% |
| GME240607P00020500 | 2024-05-21 10:24AM EDT | 20.50 | 3.15 | 2.91 | 3.10 | -0.65 | -17.11% | 7 | 110 | 188.28% |
| GME240607P00021000 | 2024-05-21 10:31AM EDT | 21.00 | 3.48 | 3.30 | 3.50 | -0.52 | -13.00% | 30 | 388 | 194.73% |
| GME240607P00021500 | 2024-05-21 10:42AM EDT | 21.50 | 3.75 | 3.60 | 3.85 | -0.50 | -11.76% | 2 | 76 | 196.78% |
| GME240607P00022000 | 2024-05-21 10:20AM EDT | 22.00 | 4.15 | 3.85 | 4.40 | -0.80 | -16.16% | 29 | 298 | 202.15% |
| GME240607P00022500 | 2024-05-20 3:52PM EDT | 22.50 | 4.95 | 4.25 | 4.85 | 0.00 | - | 11 | 37 | 208.30% |
| GME240607P00023000 | 2024-05-21 10:40AM EDT | 23.00 | 4.55 | 4.60 | 5.10 | -1.20 | -20.87% | 1 | 193 | 207.23% |
| GME240607P00024000 | 2024-05-21 10:03AM EDT | 24.00 | 6.00 | 5.30 | 6.05 | 0.00 | - | 3 | 245 | 215.72% |
| GME240607P00025000 | 2024-05-21 10:36AM EDT | 25.00 | 6.50 | 6.05 | 6.75 | -0.35 | -5.11% | 8 | 677 | 217.19% |
| GME240607P00026000 | 2024-05-20 2:59PM EDT | 26.00 | 8.30 | 6.90 | 7.65 | 0.00 | - | 4 | 45 | 225.20% |
| GME240607P00027000 | 2024-05-21 10:03AM EDT | 27.00 | 8.50 | 7.85 | 8.50 | 0.00 | - | 5 | 95 | 233.30% |
| GME240607P00028000 | 2024-05-20 3:23PM EDT | 28.00 | 10.09 | 8.60 | 9.45 | 0.00 | - | 151 | 179 | 237.70% |
| GME240607P00029000 | 2024-05-21 9:58AM EDT | 29.00 | 10.34 | 9.40 | 10.25 | -0.91 | -8.09% | 2 | 139 | 238.38% |
| GME240607P00030000 | 2024-05-21 10:29AM EDT | 30.00 | 11.50 | 10.60 | 11.35 | -0.65 | -5.35% | 15 | 453 | 257.52% |
| GME240607P00031000 | 2024-05-20 12:33PM EDT | 31.00 | 13.00 | 11.40 | 12.10 | 0.00 | - | 2 | 51 | 255.18% |
| GME240607P00032000 | 2024-05-21 10:05AM EDT | 32.00 | 13.00 | 12.20 | 13.00 | -0.75 | -5.45% | 2 | 35 | 256.25% |
| GME240607P00033000 | 2024-05-20 3:57PM EDT | 33.00 | 14.14 | 13.00 | 13.90 | +0.54 | +3.97% | 1 | 74 | 256.64% |
| GME240607P00034000 | 2024-05-20 12:26PM EDT | 34.00 | 14.80 | 14.00 | 14.80 | -1.05 | -6.62% | 1 | 74 | 262.21% |
| GME240607P00034500 | 2024-05-20 10:03AM EDT | 34.50 | 15.80 | 14.50 | 15.25 | 0.00 | - | 3 | 26 | 264.84% |
| GME240607P00035000 | 2024-05-20 9:39AM EDT | 35.00 | 15.65 | 15.00 | 15.80 | 0.00 | - | 2 | 20 | 270.41% |
| GME240607P00035500 | 2024-05-20 11:58AM EDT | 35.50 | 17.12 | 14.95 | 16.20 | 0.00 | - | 3 | 10 | 254.30% |
| GME240607P00036000 | 2024-05-20 9:30AM EDT | 36.00 | 17.05 | 15.70 | 16.65 | 0.00 | - | 1 | 15 | 264.36% |
| GME240607P00036500 | 2024-05-20 11:50AM EDT | 36.50 | 17.85 | 16.20 | 17.30 | 0.00 | - | 4 | 6 | 272.75% |
| GME240607P00037000 | 2024-05-20 3:53PM EDT | 37.00 | 17.92 | 16.70 | 17.60 | 0.00 | - | 5 | 73 | 270.12% |
| GME240607P00037500 | 2024-05-15 10:13AM EDT | 37.50 | 14.00 | 17.20 | 18.10 | 0.00 | - | - | 1 | 273.73% |
| GME240607P00038000 | 2024-05-20 3:53PM EDT | 38.00 | 18.82 | 17.70 | 18.60 | 0.00 | - | 12 | 19 | 277.15% |
| GME240607P00038500 | 2024-05-20 10:57AM EDT | 38.50 | 19.12 | 18.20 | 19.00 | 0.00 | - | 3 | 8 | 277.34% |
| GME240607P00039000 | 2024-05-21 10:10AM EDT | 39.00 | 19.65 | 18.50 | 19.50 | -0.98 | -4.75% | 1 | 4 | 274.22% |
| GME240607P00039500 | 2024-05-17 10:49AM EDT | 39.50 | 20.90 | 19.15 | 20.05 | 0.00 | - | 3 | 8 | 283.98% |
| GME240607P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 20.10 | 19.50 | 20.45 | -1.12 | -5.28% | 2 | 114 | 279.00% |
| GME240607P00041000 | 2024-05-21 10:30AM EDT | 41.00 | 21.09 | 20.50 | 21.40 | -1.28 | -5.72% | 1 | 15 | 283.50% |
| GME240607P00042000 | 2024-05-20 9:30AM EDT | 42.00 | 22.70 | 21.50 | 22.40 | 0.00 | - | 2 | 14 | 289.45% |
| GME240607P00043000 | 2024-05-20 3:05PM EDT | 43.00 | 24.04 | 22.25 | 23.40 | 0.00 | - | 1 | 14 | 286.52% |
| GME240607P00044000 | 2024-05-17 10:51AM EDT | 44.00 | 25.33 | 23.50 | 24.50 | 0.00 | - | 1 | 2 | 304.30% |
| GME240607P00045000 | 2024-05-20 2:31PM EDT | 45.00 | 26.08 | 24.50 | 25.40 | 0.00 | - | 8 | 184 | 306.25% |
| GME240607P00046000 | 2024-05-17 1:58PM EDT | 46.00 | 26.70 | 25.25 | 26.15 | 0.00 | - | 3 | 135 | 293.55% |
| GME240607P00047000 | 2024-05-21 10:40AM EDT | 47.00 | 26.50 | 26.00 | 27.15 | -1.50 | -5.36% | 2 | 24 | 288.87% |
| GME240607P00048000 | 2024-05-20 1:54PM EDT | 48.00 | 28.50 | 27.25 | 28.30 | 0.00 | - | 2 | 40 | 308.98% |
| GME240607P00049000 | 2024-05-17 10:22AM EDT | 49.00 | 29.45 | 28.00 | 29.05 | 0.00 | - | 4 | 7 | 294.24% |
| GME240607P00050000 | 2024-05-17 12:27PM EDT | 50.00 | 30.37 | 29.00 | 30.25 | 0.00 | - | 7 | 91 | 306.84% |
| GME240607P00051000 | 2024-05-17 10:33AM EDT | 51.00 | 31.51 | 30.00 | 31.20 | 0.00 | - | 3 | 23 | 309.18% |
| GME240607P00052000 | 2024-05-20 10:32AM EDT | 52.00 | 32.40 | 31.00 | 31.95 | 0.00 | - | 1 | 2 | 303.22% |
| GME240607P00053000 | 2024-05-14 12:51PM EDT | 53.00 | 22.80 | 31.65 | 32.90 | 0.00 | - | - | 3 | 289.45% |
| GME240607P00054000 | 2024-05-17 10:08AM EDT | 54.00 | 33.73 | 32.65 | 34.00 | 0.00 | - | 1 | 3 | 298.05% |
| GME240607P00055000 | 2024-05-17 3:25PM EDT | 55.00 | 35.40 | 33.65 | 35.10 | 0.00 | - | 101 | 108 | 306.45% |
| GME240607P00056000 | 2024-05-15 10:14AM EDT | 56.00 | 29.50 | 34.65 | 35.80 | 0.00 | - | - | 6 | 296.09% |
| GME240607P00057000 | 2024-05-20 11:52AM EDT | 57.00 | 38.00 | 35.65 | 36.80 | 0.00 | - | 1 | 50 | 299.80% |
| GME240607P00058000 | 2024-05-17 9:58AM EDT | 58.00 | 37.80 | 37.00 | 37.80 | 0.00 | - | 1 | 1 | 319.92% |
| GME240607P00060000 | 2024-05-17 3:31PM EDT | 60.00 | 40.10 | 38.65 | 39.75 | 0.00 | - | 1 | 0 | 307.62% |
| GME240607P00125000 | 2024-05-15 9:30AM EDT | 125.00 | 89.75 | 102.45 | 104.15 | 0.00 | - | - | 1 | 437.11% |
