Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.497,01 -111,15 (-0,60%) Euro Stoxx 50
4.984,37 -19,17 (-0,38%) Dow Jones 30
38.584,41 +13,38 (+0,03%) Gold
2.351,50 -17,80 (-0,75%) EUR/USD
1,0874 -0,0032 (-0,29%) Bitcoin EUR
64.115,06 -454,15 (-0,70%)
GameStop Corp. (GME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00005000 | 2024-06-03 3:58PM EDT | 5.00 | 23.12 | 19.00 | 23.90 | 0.00 | - | 7 | 4 | 443.36% |
| GME240628C00006000 | 2024-05-30 9:31AM EDT | 6.00 | 16.65 | 20.00 | 22.80 | 0.00 | - | 1 | 0 | 572.27% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 7.00 | 23.62 | 0.00 | 21.90 | 0.00 | - | 10 | 0 | 719.92% |
| GME240628C00009000 | 2024-06-03 9:36AM EDT | 9.00 | 28.01 | 15.55 | 19.85 | 0.00 | - | 2 | 2 | 330.86% |
| GME240628C00010000 | 2024-06-03 9:43AM EDT | 10.00 | 23.30 | 14.60 | 18.85 | 0.00 | - | 20 | 51 | 304.69% |
| GME240628C00010500 | 2024-06-03 3:43PM EDT | 10.50 | 18.00 | 13.75 | 18.50 | 0.00 | - | 2 | 9 | 278.13% |
| GME240628C00011000 | 2024-05-31 9:54AM EDT | 11.00 | 11.52 | 13.40 | 18.05 | 0.00 | - | 1 | 704 | 278.32% |
| GME240628C00011500 | 2024-05-28 12:01PM EDT | 11.50 | 14.82 | 12.95 | 17.55 | 0.00 | - | 1 | 16 | 268.95% |
| GME240628C00012000 | 2024-05-28 12:15PM EDT | 12.00 | 14.26 | 12.75 | 17.00 | 0.00 | - | 3 | 26 | 270.70% |
| GME240628C00012500 | 2024-06-03 3:55PM EDT | 12.50 | 15.66 | 12.00 | 16.65 | 0.00 | - | 56 | 126 | 253.71% |
| GME240628C00013000 | 2024-06-03 12:09PM EDT | 13.00 | 16.74 | 11.55 | 16.20 | 0.00 | - | 1 | 124 | 247.46% |
| GME240628C00013500 | 2024-06-03 10:30AM EDT | 13.50 | 18.65 | 11.15 | 15.80 | 0.00 | - | 1 | 24 | 245.90% |
| GME240628C00014000 | 2024-05-31 2:14PM EDT | 14.00 | 9.18 | 11.00 | 15.35 | 0.00 | - | 22 | 97 | 252.15% |
| GME240628C00014500 | 2024-06-03 3:04PM EDT | 14.50 | 16.43 | 10.20 | 15.05 | 0.00 | - | 4 | 20 | 237.11% |
| GME240628C00015000 | 2024-06-03 2:10PM EDT | 15.00 | 16.62 | 10.20 | 14.45 | 0.00 | - | 21 | 478 | 241.99% |
| GME240628C00015500 | 2024-06-03 3:53PM EDT | 15.50 | 12.40 | 10.00 | 14.20 | 0.00 | - | 7 | 18 | 250.59% |
| GME240628C00016000 | 2024-06-03 12:22PM EDT | 16.00 | 14.05 | 10.00 | 13.70 | 0.00 | - | 4 | 143 | 256.15% |
| GME240628C00016500 | 2024-06-03 2:50PM EDT | 16.50 | 16.00 | 8.80 | 13.45 | 0.00 | - | 6 | 28 | 230.86% |
| GME240628C00017000 | 2024-06-03 3:43PM EDT | 17.00 | 12.58 | 8.45 | 13.15 | 0.00 | - | 136 | 202 | 231.25% |
| GME240628C00017500 | 2024-06-03 10:02AM EDT | 17.50 | 13.42 | 8.20 | 12.95 | 0.00 | - | 16 | 62 | 237.01% |
| GME240628C00018000 | 2024-06-03 2:54PM EDT | 18.00 | 14.28 | 7.90 | 12.55 | 0.00 | - | 63 | 251 | 234.77% |
| GME240628C00018500 | 2024-06-03 3:54PM EDT | 18.50 | 10.83 | 7.40 | 12.30 | 0.00 | - | 49 | 166 | 230.96% |
| GME240628C00019000 | 2024-06-03 3:13PM EDT | 19.00 | 12.31 | 8.35 | 11.35 | 0.00 | - | 53 | 124 | 246.29% |
| GME240628C00019500 | 2024-06-03 2:33PM EDT | 19.50 | 13.90 | 8.15 | 11.10 | 0.00 | - | 5 | 116 | 248.93% |
| GME240628C00020000 | 2024-06-04 9:30AM EDT | 20.00 | 9.50 | 8.05 | 9.45 | -1.00 | -9.52% | 1 | 1,234 | 219.73% |
| GME240628C00020500 | 2024-06-03 3:59PM EDT | 20.50 | 10.37 | 8.05 | 10.65 | 0.00 | - | 44 | 269 | 260.94% |
| GME240628C00021000 | 2024-06-03 3:54PM EDT | 21.00 | 9.63 | 7.55 | 10.45 | 0.00 | - | 105 | 360 | 256.35% |
| GME240628C00021500 | 2024-06-03 3:51PM EDT | 21.50 | 9.65 | 7.55 | 10.20 | 0.00 | - | 100 | 147 | 261.62% |
| GME240628C00022000 | 2024-06-04 9:32AM EDT | 22.00 | 8.50 | 7.50 | 9.20 | -1.05 | -10.99% | 4 | 459 | 248.93% |
| GME240628C00022500 | 2024-06-04 9:30AM EDT | 22.50 | 10.25 | 7.00 | 9.25 | +0.80 | +8.47% | 2 | 102 | 249.22% |
| GME240628C00023000 | 2024-06-04 9:32AM EDT | 23.00 | 7.00 | 7.05 | 9.15 | -2.25 | -24.32% | 2 | 685 | 257.72% |
| GME240628C00024000 | 2024-06-03 3:56PM EDT | 24.00 | 8.90 | 7.00 | 8.65 | 0.00 | - | 163 | 943 | 263.92% |
| GME240628C00025000 | 2024-06-04 9:30AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | +0.02 | +0.25% | 4 | 1,310 | 0.00% |
| GME240628C00026000 | 2024-06-04 9:32AM EDT | 26.00 | 7.20 | 7.20 | 7.50 | -1.30 | -14.77% | 7 | 367 | 275.68% |
| GME240628C00027000 | 2024-06-04 9:32AM EDT | 27.00 | 7.00 | 6.05 | 8.15 | -1.00 | -12.50% | 7 | 396 | 279.54% |
| GME240628C00028000 | 2024-06-04 9:30AM EDT | 28.00 | 6.65 | 0.00 | 0.00 | -1.10 | -12.43% | 1 | 528 | 6.25% |
| GME240628C00029000 | 2024-06-04 9:30AM EDT | 29.00 | 6.51 | 6.20 | 7.25 | -0.99 | -13.13% | 12 | 278 | 289.65% |
| GME240628C00030000 | 2024-06-04 9:33AM EDT | 30.00 | 6.20 | 6.00 | 7.15 | -1.03 | -13.96% | 98 | 2,032 | 295.02% |
| GME240628C00031000 | 2024-06-04 9:30AM EDT | 31.00 | 6.00 | 5.45 | 6.95 | -1.01 | -14.41% | 1 | 412 | 291.41% |
| GME240628C00032000 | 2024-06-03 3:52PM EDT | 32.00 | 6.00 | 5.20 | 6.35 | 0.00 | - | 195 | 224 | 285.45% |
| GME240628C00033000 | 2024-06-04 9:31AM EDT | 33.00 | 6.35 | 5.05 | 6.30 | +0.15 | +2.42% | 1 | 156 | 291.02% |
| GME240628C00034000 | 2024-06-04 9:30AM EDT | 34.00 | 3.65 | 4.55 | 6.00 | -2.88 | -44.10% | 3 | 467 | 285.06% |
| GME240628C00034500 | 2024-06-03 3:41PM EDT | 34.50 | 6.06 | 4.50 | 5.75 | 0.00 | - | 84 | 98 | 283.79% |
| GME240628C00035000 | 2024-06-03 3:59PM EDT | 35.00 | 5.60 | 4.50 | 5.80 | -0.59 | -8.70% | 12 | 813 | 288.77% |
| GME240628C00035500 | 2024-06-03 3:58PM EDT | 35.50 | 6.20 | 4.40 | 5.50 | 0.00 | - | 34 | 59 | 285.45% |
| GME240628C00036000 | 2024-06-03 3:19PM EDT | 36.00 | 6.88 | 4.40 | 5.50 | 0.00 | - | 47 | 60 | 289.36% |
| GME240628C00036500 | 2024-06-04 9:31AM EDT | 36.50 | 5.95 | 4.40 | 5.50 | -0.05 | -0.83% | 2 | 27 | 293.16% |
| GME240628C00037000 | 2024-06-04 9:33AM EDT | 37.00 | 4.91 | 4.40 | 5.60 | -0.52 | -9.34% | 3 | 201 | 298.73% |
| GME240628C00037500 | 2024-06-03 2:05PM EDT | 37.50 | 7.63 | 4.40 | 5.60 | 0.00 | - | 6 | 42 | 302.44% |
| GME240628C00038000 | 2024-06-03 3:41PM EDT | 38.00 | 6.15 | 4.40 | 5.55 | 0.00 | - | 68 | 53 | 305.08% |
| GME240628C00038500 | 2024-06-04 9:32AM EDT | 38.50 | 5.35 | 4.40 | 5.30 | -1.75 | -24.65% | 4 | 28 | 303.91% |
| GME240628C00039000 | 2024-06-03 3:41PM EDT | 39.00 | 6.10 | 4.30 | 5.20 | 0.00 | - | 52 | 54 | 303.66% |
| GME240628C00039500 | 2024-06-03 3:57PM EDT | 39.50 | 6.05 | 4.15 | 5.30 | 0.00 | - | 54 | 86 | 306.05% |
| GME240628C00040000 | 2024-06-04 9:31AM EDT | 40.00 | 4.75 | 4.30 | 5.30 | -1.15 | -19.49% | 30 | 1,225 | 312.11% |
| GME240628C00041000 | 2024-06-04 9:33AM EDT | 41.00 | 4.04 | 3.90 | 5.00 | -1.38 | -20.29% | 7 | 113 | 305.47% |
| GME240628C00042000 | 2024-06-03 2:46PM EDT | 42.00 | 6.85 | 3.05 | 5.35 | 0.00 | - | 62 | 353 | 302.20% |
| GME240628C00043000 | 2024-06-03 3:51PM EDT | 43.00 | 4.90 | 3.90 | 5.00 | 0.00 | - | 107 | 107 | 317.48% |
| GME240628C00044000 | 2024-06-04 9:33AM EDT | 44.00 | 4.00 | 4.00 | 5.00 | -1.25 | -19.23% | 5 | 106 | 325.00% |
| GME240628C00045000 | 2024-06-04 9:31AM EDT | 45.00 | 4.16 | 3.75 | 4.80 | -0.61 | -12.79% | 34 | 265 | 321.97% |
| GME240628C00046000 | 2024-06-03 3:48PM EDT | 46.00 | 4.80 | 3.25 | 4.80 | 0.00 | - | 12 | 81 | 317.77% |
| GME240628C00047000 | 2024-06-03 3:50PM EDT | 47.00 | 4.50 | 3.05 | 4.50 | 0.00 | - | 28 | 88 | 313.28% |
| GME240628C00048000 | 2024-06-03 3:30PM EDT | 48.00 | 5.25 | 3.05 | 4.50 | 0.00 | - | 10 | 24 | 318.16% |
| GME240628C00049000 | 2024-06-03 2:22PM EDT | 49.00 | 5.71 | 3.05 | 4.50 | 0.00 | - | 15 | 41 | 322.95% |
| GME240628C00050000 | 2024-06-04 9:31AM EDT | 50.00 | 3.65 | 3.25 | 3.95 | -0.65 | -15.12% | 56 | 1,573 | 320.70% |
| GME240628C00051000 | 2024-06-03 12:32PM EDT | 51.00 | 4.77 | 2.90 | 3.80 | 0.00 | - | 29 | 40 | 315.33% |
| GME240628C00052000 | 2024-06-03 2:54PM EDT | 52.00 | 5.55 | 2.70 | 3.75 | 0.00 | - | 6 | 14 | 314.60% |
| GME240628C00053000 | 2024-06-03 3:21PM EDT | 53.00 | 4.55 | 2.70 | 3.75 | 0.00 | - | 8 | 49 | 318.80% |
| GME240628C00054000 | 2024-06-03 3:28PM EDT | 54.00 | 4.80 | 2.70 | 3.75 | 0.00 | - | 8 | 200 | 322.85% |
| GME240628C00055000 | 2024-06-03 3:47PM EDT | 55.00 | 3.80 | 2.70 | 3.75 | 0.00 | - | 169 | 199 | 326.86% |
| GME240628C00056000 | 2024-06-03 2:21PM EDT | 56.00 | 4.95 | 2.29 | 4.40 | 0.00 | - | 4 | 26 | 335.55% |
| GME240628C00057000 | 2024-06-03 1:55PM EDT | 57.00 | 5.25 | 2.05 | 4.40 | 0.00 | - | 52 | 573 | 334.47% |
| GME240628C00058000 | 2024-06-03 3:17PM EDT | 58.00 | 4.40 | 2.70 | 3.50 | 0.00 | - | 5 | 7 | 333.01% |
| GME240628C00059000 | 2024-05-31 11:42AM EDT | 59.00 | 1.24 | 2.39 | 3.95 | 0.00 | - | 5 | 23 | 339.55% |
| GME240628C00060000 | 2024-06-04 9:32AM EDT | 60.00 | 2.90 | 2.40 | 3.40 | -0.59 | -16.21% | 5 | 374 | 331.74% |
| GME240628C00061000 | 2024-06-03 11:38AM EDT | 61.00 | 4.15 | 2.38 | 3.25 | 0.00 | - | 48 | 76 | 331.54% |
| GME240628C00062000 | 2024-06-03 11:12AM EDT | 62.00 | 3.40 | 2.38 | 3.40 | 0.00 | - | 3 | 17 | 338.09% |
| GME240628C00063000 | 2024-06-03 3:57PM EDT | 63.00 | 3.75 | 2.38 | 3.30 | 0.00 | - | 6 | 5 | 339.16% |
| GME240628C00064000 | 2024-06-03 3:51PM EDT | 64.00 | 3.05 | 2.59 | 3.40 | 0.00 | - | 344 | 343 | 348.93% |
| GME240628C00065000 | 2024-06-03 3:58PM EDT | 65.00 | 3.05 | 2.00 | 3.40 | 0.00 | - | 65 | 178 | 339.36% |
| GME240628C00066000 | 2024-06-03 1:55PM EDT | 66.00 | 4.05 | 2.00 | 3.40 | 0.00 | - | 7 | 10 | 342.43% |
| GME240628C00067000 | 2024-06-03 12:26PM EDT | 67.00 | 3.50 | 2.00 | 3.40 | 0.00 | - | 4 | 7 | 345.41% |
| GME240628C00068000 | 2024-06-03 3:30PM EDT | 68.00 | 4.10 | 2.00 | 3.30 | 0.00 | - | 8 | 12 | 346.09% |
| GME240628C00069000 | 2024-06-03 3:49PM EDT | 69.00 | 2.98 | 2.00 | 3.35 | 0.00 | - | 47 | 92 | 350.10% |
| GME240628C00070000 | 2024-06-03 3:52PM EDT | 70.00 | 2.72 | 1.51 | 3.40 | 0.00 | - | 237 | 250 | 342.97% |
| GME240628C00071000 | 2024-06-03 3:41PM EDT | 71.00 | 3.20 | 1.51 | 3.40 | 0.00 | - | 13 | 17 | 345.70% |
| GME240628C00072000 | 2024-06-03 3:33PM EDT | 72.00 | 3.55 | 1.65 | 3.15 | 0.00 | - | 3 | 3 | 345.90% |
| GME240628C00073000 | 2024-06-03 2:35PM EDT | 73.00 | 3.85 | 1.65 | 3.15 | 0.00 | - | 2 | 6 | 348.54% |
| GME240628C00074000 | 2024-06-03 2:08PM EDT | 74.00 | 4.00 | 1.60 | 3.10 | 0.00 | - | 3 | 8 | 348.73% |
| GME240628C00075000 | 2024-06-03 3:58PM EDT | 75.00 | 2.75 | 1.55 | 3.00 | 0.00 | - | 85 | 147 | 347.75% |
| GME240628C00080000 | 2024-06-03 3:52PM EDT | 80.00 | 2.40 | 1.50 | 2.90 | 0.00 | - | 1,004 | 851 | 356.15% |
| GME240628C00085000 | 2024-06-03 3:49PM EDT | 85.00 | 2.40 | 1.50 | 3.00 | 0.00 | - | 305 | 105 | 369.63% |
| GME240628C00090000 | 2024-06-03 3:52PM EDT | 90.00 | 2.25 | 1.50 | 2.74 | 0.00 | - | 333 | 406 | 373.44% |
| GME240628C00095000 | 2024-06-04 9:30AM EDT | 95.00 | 1.88 | 0.00 | 0.00 | -1.04 | -26.26% | 1 | 25 | 50.00% |
| GME240628C00100000 | 2024-06-04 9:33AM EDT | 100.00 | 1.57 | 1.50 | 1.92 | -0.43 | -19.28% | 20 | 971 | 370.12% |
| GME240628C00105000 | 2024-06-03 3:03PM EDT | 105.00 | 2.60 | 1.40 | 2.19 | 0.00 | - | 8 | 40 | 383.01% |
| GME240628C00110000 | 2024-06-03 3:47PM EDT | 110.00 | 2.00 | 1.03 | 2.19 | 0.00 | - | 6 | 166 | 380.37% |
| GME240628C00115000 | 2024-06-03 3:46PM EDT | 115.00 | 1.85 | 0.96 | 1.82 | 0.00 | - | 25 | 31 | 374.41% |
| GME240628C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 2.11 | 0.93 | 1.82 | +0.02 | +0.96% | 1 | 790 | 380.27% |
| GME240628C00125000 | 2024-06-04 9:33AM EDT | 125.00 | 1.20 | 1.35 | 1.56 | -0.50 | -22.73% | 76 | 1,186 | 391.80% |
| GME240628C00128000 | 2024-06-04 9:32AM EDT | 128.00 | 1.23 | 1.20 | 1.44 | -0.40 | -24.54% | 50 | 3,225 | 386.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-06-04 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,471 | 50.00% |
| GME240628P00006000 | 2024-06-03 3:01PM EDT | 6.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 62 | 107 | 200.00% |
| GME240628P00007000 | 2024-06-04 9:30AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 50.00% |
| GME240628P00008000 | 2024-06-03 11:20AM EDT | 8.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 42 | 305 | 220.31% |
| GME240628P00009000 | 2024-06-03 10:27AM EDT | 9.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 343 | 471 | 232.03% |
| GME240628P00010000 | 2024-06-04 9:30AM EDT | 10.00 | 0.07 | 0.06 | 0.11 | +0.02 | +40.00% | 3 | 2,236 | 191.41% |
| GME240628P00010500 | 2024-06-03 10:04AM EDT | 10.50 | 0.09 | 0.03 | 0.33 | 0.00 | - | 8 | 111 | 209.77% |
| GME240628P00011000 | 2024-06-03 1:02PM EDT | 11.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 29 | 237 | 209.77% |
| GME240628P00011500 | 2024-06-04 9:30AM EDT | 11.50 | 0.18 | 0.02 | 0.24 | +0.03 | +20.00% | 11 | 54 | 178.91% |
| GME240628P00012000 | 2024-06-03 12:51PM EDT | 12.00 | 0.22 | 0.05 | 1.21 | 0.00 | - | 60 | 333 | 248.05% |
| GME240628P00012500 | 2024-06-03 3:59PM EDT | 12.50 | 0.24 | 0.15 | 0.44 | 0.00 | - | 26 | 42 | 193.75% |
| GME240628P00013000 | 2024-06-03 3:58PM EDT | 13.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 193 | 370 | 173.44% |
| GME240628P00013500 | 2024-06-03 3:49PM EDT | 13.50 | 0.36 | 0.01 | 0.00 | 0.00 | - | 76 | 103 | 93.75% |
| GME240628P00014000 | 2024-06-03 3:55PM EDT | 14.00 | 0.40 | 0.30 | 0.69 | 0.00 | - | 156 | 431 | 192.58% |
| GME240628P00014500 | 2024-06-03 3:00PM EDT | 14.50 | 0.40 | 0.25 | 0.77 | 0.00 | - | 20 | 198 | 185.16% |
| GME240628P00015000 | 2024-06-03 3:57PM EDT | 15.00 | 0.61 | 0.58 | 0.77 | 0.00 | - | 425 | 937 | 192.38% |
| GME240628P00015500 | 2024-06-03 3:41PM EDT | 15.50 | 0.75 | 0.45 | 0.89 | 0.00 | - | 49 | 85 | 183.01% |
| GME240628P00016000 | 2024-06-03 3:52PM EDT | 16.00 | 0.97 | 0.59 | 1.40 | 0.00 | - | 139 | 295 | 200.20% |
| GME240628P00016500 | 2024-06-03 3:54PM EDT | 16.50 | 1.05 | 0.58 | 2.00 | 0.00 | - | 28 | 163 | 211.43% |
| GME240628P00017000 | 2024-06-04 9:30AM EDT | 17.00 | 1.25 | 0.58 | 1.56 | +0.06 | +5.04% | 5 | 127 | 187.01% |
| GME240628P00017500 | 2024-06-03 3:41PM EDT | 17.50 | 1.35 | 0.72 | 2.49 | 0.00 | - | 64 | 85 | 211.72% |
| GME240628P00018000 | 2024-06-03 3:48PM EDT | 18.00 | 1.72 | 1.75 | 2.40 | 0.00 | - | 119 | 231 | 228.71% |
| GME240628P00018500 | 2024-06-03 3:54PM EDT | 18.50 | 1.85 | 1.10 | 2.50 | 0.00 | - | 36 | 106 | 203.22% |
| GME240628P00019000 | 2024-06-03 3:55PM EDT | 19.00 | 1.99 | 1.47 | 3.00 | 0.00 | - | 39 | 135 | 216.60% |
| GME240628P00019500 | 2024-06-03 1:33PM EDT | 19.50 | 1.70 | 1.96 | 2.59 | 0.00 | - | 51 | 183 | 208.50% |
| GME240628P00020000 | 2024-06-04 9:33AM EDT | 20.00 | 2.68 | 2.46 | 2.76 | -0.04 | -1.38% | 38 | 1,213 | 214.84% |
| GME240628P00020500 | 2024-06-03 3:55PM EDT | 20.50 | 2.85 | 1.95 | 4.00 | 0.00 | - | 36 | 70 | 221.88% |
| GME240628P00021000 | 2024-06-04 9:31AM EDT | 21.00 | 3.04 | 2.70 | 3.80 | -0.16 | -5.00% | 2 | 113 | 223.93% |
| GME240628P00021500 | 2024-06-04 9:30AM EDT | 21.50 | 3.35 | 2.50 | 4.30 | +0.30 | +9.84% | 8 | 113 | 219.92% |
| GME240628P00022000 | 2024-06-04 9:30AM EDT | 22.00 | 3.61 | 3.00 | 4.10 | +0.06 | +1.69% | 10 | 200 | 215.82% |
| GME240628P00022500 | 2024-06-03 3:49PM EDT | 22.50 | 3.97 | 3.45 | 5.50 | 0.00 | - | 49 | 41 | 244.53% |
| GME240628P00023000 | 2024-06-03 3:57PM EDT | 23.00 | 4.26 | 3.45 | 5.05 | 0.00 | - | 97 | 145 | 223.73% |
| GME240628P00024000 | 2024-06-03 3:41PM EDT | 24.00 | 4.70 | 4.15 | 6.00 | 0.00 | - | 121 | 145 | 235.01% |
| GME240628P00025000 | 2024-06-04 9:31AM EDT | 25.00 | 6.10 | 5.15 | 6.00 | +0.70 | +12.96% | 1 | 202 | 231.74% |
| GME240628P00026000 | 2024-06-03 2:29PM EDT | 26.00 | 5.24 | 5.90 | 7.00 | 0.00 | - | 57 | 72 | 242.19% |
| GME240628P00027000 | 2024-06-04 9:32AM EDT | 27.00 | 7.00 | 6.75 | 7.80 | 0.00 | - | 6 | 75 | 249.41% |
| GME240628P00028000 | 2024-06-03 3:55PM EDT | 28.00 | 7.76 | 7.60 | 8.60 | 0.00 | - | 113 | 136 | 255.66% |
| GME240628P00029000 | 2024-06-04 9:31AM EDT | 29.00 | 8.82 | 8.00 | 9.10 | +0.27 | +3.16% | 1 | 30 | 247.07% |
| GME240628P00030000 | 2024-06-03 3:59PM EDT | 30.00 | 9.15 | 9.00 | 9.85 | 0.00 | - | 387 | 451 | 253.61% |
| GME240628P00031000 | 2024-06-04 9:30AM EDT | 31.00 | 10.00 | 0.00 | 0.00 | +0.45 | +4.95% | 1 | 36 | 0.00% |
| GME240628P00032000 | 2024-06-04 9:31AM EDT | 32.00 | 11.15 | 10.20 | 11.80 | +0.75 | +7.21% | 2 | 233 | 258.30% |
| GME240628P00033000 | 2024-06-03 3:48PM EDT | 33.00 | 11.45 | 9.70 | 12.85 | 0.00 | - | 39 | 34 | 240.92% |
| GME240628P00034000 | 2024-06-03 9:52AM EDT | 34.00 | 10.01 | 10.50 | 13.85 | 0.00 | - | 4 | 29 | 246.05% |
| GME240628P00034500 | 2024-06-03 3:41PM EDT | 34.50 | 12.05 | 10.95 | 14.35 | 0.00 | - | 7 | 5 | 249.32% |
| GME240628P00035000 | 2024-06-03 3:48PM EDT | 35.00 | 13.70 | 11.35 | 14.85 | 0.00 | - | 44 | 34 | 251.56% |
| GME240628P00035500 | 2024-06-03 1:22PM EDT | 35.50 | 12.65 | 12.00 | 14.80 | 0.00 | - | 12 | 4 | 248.14% |
| GME240628P00036000 | 2024-06-03 10:45AM EDT | 36.00 | 12.50 | 12.30 | 15.85 | 0.00 | - | 11 | 10 | 258.50% |
| GME240628P00036500 | 2024-05-28 9:51AM EDT | 36.50 | 18.00 | 12.75 | 16.35 | 0.00 | - | 1 | 9 | 261.38% |
| GME240628P00037000 | 2024-06-03 10:03AM EDT | 37.00 | 14.08 | 13.05 | 16.85 | 0.00 | - | 20 | 21 | 261.33% |
| GME240628P00037500 | 2024-06-03 9:37AM EDT | 37.50 | 12.79 | 13.50 | 17.35 | 0.00 | - | 2 | 5 | 264.06% |
| GME240628P00038000 | 2024-06-03 9:37AM EDT | 38.00 | 13.24 | 13.90 | 17.85 | 0.00 | - | 7 | 7 | 265.72% |
| GME240628P00038500 | 2024-06-03 9:49AM EDT | 38.50 | 14.00 | 14.40 | 17.80 | 0.00 | - | 5 | 7 | 258.79% |
| GME240628P00039000 | 2024-06-04 9:30AM EDT | 39.00 | 17.15 | 14.80 | 18.55 | +7.75 | +82.45% | 2 | 4 | 265.04% |
| GME240628P00039500 | 2024-05-20 11:26AM EDT | 39.50 | 20.70 | 15.25 | 18.80 | 0.00 | - | 3 | 4 | 262.60% |
| GME240628P00040000 | 2024-06-04 9:32AM EDT | 40.00 | 17.60 | 15.70 | 19.55 | +1.55 | +9.66% | 3 | 56 | 269.63% |
| GME240628P00041000 | 2024-06-03 11:42AM EDT | 41.00 | 17.27 | 16.50 | 20.85 | 0.00 | - | 9 | 9 | 277.83% |
| GME240628P00042000 | 2024-06-03 9:30AM EDT | 42.00 | 16.15 | 17.35 | 21.85 | 0.00 | - | 44 | 49 | 280.96% |
| GME240628P00043000 | 2024-05-15 9:30AM EDT | 43.00 | 17.00 | 18.30 | 22.55 | 0.00 | - | - | 1 | 280.08% |
| GME240628P00044000 | 2024-05-16 11:14AM EDT | 44.00 | 20.00 | 19.15 | 23.75 | 0.00 | - | - | 10 | 286.62% |
| GME240628P00045000 | 2024-06-03 3:52PM EDT | 45.00 | 22.50 | 20.05 | 24.85 | 0.00 | - | 4 | 35 | 291.99% |
| GME240628P00046000 | 2024-06-03 2:06PM EDT | 46.00 | 20.89 | 20.95 | 25.75 | 0.00 | - | 13 | 13 | 293.26% |
| GME240628P00047000 | 2024-05-20 9:48AM EDT | 47.00 | 28.55 | 21.85 | 26.55 | 0.00 | - | 6 | 11 | 292.38% |
| GME240628P00048000 | 2024-05-31 3:11PM EDT | 48.00 | 26.35 | 22.85 | 27.15 | 0.00 | - | 1 | 20 | 289.21% |
| GME240628P00049000 | 2024-05-28 11:00AM EDT | 49.00 | 28.80 | 23.70 | 28.00 | 0.00 | - | 1 | 11 | 287.79% |
| GME240628P00050000 | 2024-06-03 9:57AM EDT | 50.00 | 24.85 | 24.65 | 28.80 | 0.00 | - | 6 | 18 | 287.11% |
| GME240628P00051000 | 2024-05-23 3:34PM EDT | 51.00 | 34.36 | 25.45 | 30.35 | 0.00 | - | 1 | 3 | 298.73% |
| GME240628P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 32.27 | 26.50 | 30.75 | 0.00 | - | 1 | 2 | 291.55% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 27.45 | 31.75 | 0.00 | - | 1 | 9 | 294.63% |
| GME240628P00054000 | 2024-05-31 9:31AM EDT | 54.00 | 32.51 | 28.35 | 32.60 | 0.00 | - | 2 | 7 | 293.26% |
| GME240628P00055000 | 2024-06-03 10:03AM EDT | 55.00 | 29.68 | 29.30 | 33.60 | 0.00 | - | 4 | 28 | 296.05% |
| GME240628P00056000 | 2024-06-03 3:46PM EDT | 56.00 | 31.85 | 30.20 | 34.50 | 0.00 | - | 6 | 66 | 295.41% |
| GME240628P00057000 | 2024-05-24 3:31PM EDT | 57.00 | 39.40 | 31.05 | 35.40 | 0.00 | - | 1 | 8 | 293.55% |
| GME240628P00060000 | 2024-06-03 10:03AM EDT | 60.00 | 34.26 | 34.00 | 38.30 | 0.00 | - | 4 | 4 | 300.59% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 40.55 | 45.20 | 0.00 | - | 1 | 1 | 309.08% |
| GME240628P00075000 | 2024-06-03 9:57AM EDT | 75.00 | 47.51 | 48.35 | 52.55 | 0.00 | - | 1 | 1 | 307.81% |
| GME240628P00095000 | 2024-05-24 3:30PM EDT | 95.00 | 76.45 | 67.75 | 72.35 | 0.00 | - | 1 | 1 | 324.02% |
| GME240628P00120000 | 2024-05-17 9:37AM EDT | 120.00 | 98.68 | 92.40 | 96.85 | 0.00 | - | 2 | 2 | 327.44% |
| GME240628P00128000 | 2024-05-28 3:05PM EDT | 128.00 | 105.65 | 100.30 | 105.15 | 0.00 | - | 3 | 2 | 346.00% |
