La bourse ferme dans 6 h 14 min
CAC 40
8 009,86 -47,94 (-0,59 %) Euro Stoxx 50
5 010,61 -19,74 (-0,39 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 344,40 -12,10 (-0,51 %) Bitcoin EUR
62 558,66 -222,18 (-0,35 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614C00002500 | 2024-05-28 1:20PM EDT | 2.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614C00005500 | 2024-05-20 11:34AM EDT | 5.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240614C00007000 | 2024-05-20 2:25PM EDT | 7.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240614C00007500 | 2024-05-24 10:23AM EDT | 7.50 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00008000 | 2024-05-24 11:26AM EDT | 8.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240614C00008500 | 2024-05-14 1:21PM EDT | 8.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GME240614C00009000 | 2024-05-24 2:12PM EDT | 9.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME240614C00009500 | 2024-05-28 10:56AM EDT | 9.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240614C00010000 | 2024-05-28 9:38AM EDT | 10.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614C00010500 | 2024-05-28 9:31AM EDT | 10.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00011000 | 2024-05-28 9:32AM EDT | 11.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00011500 | 2024-05-24 9:51AM EDT | 11.50 | 7.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GME240614C00012000 | 2024-05-28 11:02AM EDT | 12.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00012500 | 2024-05-22 12:55PM EDT | 12.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GME240614C00013000 | 2024-05-28 12:03PM EDT | 13.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME240614C00013500 | 2024-05-28 2:31PM EDT | 13.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME240614C00014000 | 2024-05-24 9:37AM EDT | 14.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614C00014500 | 2024-05-28 3:53PM EDT | 14.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GME240614C00015000 | 2024-05-28 2:47PM EDT | 15.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240614C00015500 | 2024-05-28 3:43PM EDT | 15.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240614C00016000 | 2024-05-28 3:58PM EDT | 16.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME240614C00016500 | 2024-05-28 10:03AM EDT | 16.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240614C00017000 | 2024-05-28 2:37PM EDT | 17.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GME240614C00017500 | 2024-05-28 12:19PM EDT | 17.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| GME240614C00018000 | 2024-05-28 3:59PM EDT | 18.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| GME240614C00018500 | 2024-05-28 3:58PM EDT | 18.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GME240614C00019000 | 2024-05-28 3:36PM EDT | 19.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| GME240614C00019500 | 2024-05-28 2:25PM EDT | 19.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GME240614C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| GME240614C00020500 | 2024-05-28 3:44PM EDT | 20.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GME240614C00021000 | 2024-05-28 1:38PM EDT | 21.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GME240614C00021500 | 2024-05-28 2:36PM EDT | 21.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GME240614C00022000 | 2024-05-28 3:42PM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| GME240614C00022500 | 2024-05-28 3:58PM EDT | 22.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| GME240614C00023000 | 2024-05-28 3:55PM EDT | 23.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| GME240614C00023500 | 2024-05-28 3:57PM EDT | 23.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 177 | - | 0.00% |
| GME240614C00024000 | 2024-05-28 3:58PM EDT | 24.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 1.56% |
| GME240614C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| GME240614C00026000 | 2024-05-28 3:59PM EDT | 26.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| GME240614C00027000 | 2024-05-28 3:58PM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| GME240614C00028000 | 2024-05-28 3:54PM EDT | 28.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GME240614C00029000 | 2024-05-28 3:57PM EDT | 29.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| GME240614C00030000 | 2024-05-28 3:59PM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,071 | 0 | 25.00% |
| GME240614C00031000 | 2024-05-28 3:33PM EDT | 31.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| GME240614C00032000 | 2024-05-28 3:24PM EDT | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| GME240614C00033000 | 2024-05-28 3:50PM EDT | 33.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| GME240614C00034000 | 2024-05-28 12:42PM EDT | 34.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| GME240614C00034500 | 2024-05-28 2:55PM EDT | 34.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240614C00035000 | 2024-05-28 3:56PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| GME240614C00035500 | 2024-05-28 3:54PM EDT | 35.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240614C00036000 | 2024-05-28 3:42PM EDT | 36.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GME240614C00036500 | 2024-05-28 10:17AM EDT | 36.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00037000 | 2024-05-28 3:14PM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME240614C00037500 | 2024-05-28 11:39AM EDT | 37.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00038000 | 2024-05-28 3:52PM EDT | 38.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME240614C00038500 | 2024-05-28 2:10PM EDT | 38.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240614C00039000 | 2024-05-28 12:07PM EDT | 39.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240614C00039500 | 2024-05-28 1:09PM EDT | 39.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240614C00040000 | 2024-05-28 3:59PM EDT | 40.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 50.00% |
| GME240614C00041000 | 2024-05-28 1:05PM EDT | 41.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240614C00042000 | 2024-05-28 3:35PM EDT | 42.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240614C00043000 | 2024-05-28 3:42PM EDT | 43.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240614C00044000 | 2024-05-28 2:53PM EDT | 44.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240614C00045000 | 2024-05-28 3:54PM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GME240614C00046000 | 2024-05-28 11:44AM EDT | 46.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00047000 | 2024-05-24 3:13PM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240614C00049000 | 2024-05-28 3:36PM EDT | 49.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240614C00050000 | 2024-05-28 3:59PM EDT | 50.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| GME240614C00051000 | 2024-05-28 2:32PM EDT | 51.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240614C00052000 | 2024-05-28 10:58AM EDT | 52.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00053000 | 2024-05-28 2:06PM EDT | 53.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240614C00054000 | 2024-05-28 3:52PM EDT | 54.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240614C00055000 | 2024-05-28 3:59PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| GME240614C00056000 | 2024-05-28 11:50AM EDT | 56.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GME240614C00057000 | 2024-05-28 11:46AM EDT | 57.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GME240614C00058000 | 2024-05-28 3:56PM EDT | 58.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240614C00059000 | 2024-05-28 12:19PM EDT | 59.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GME240614C00060000 | 2024-05-28 3:52PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| GME240614C00061000 | 2024-05-28 3:35PM EDT | 61.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240614C00062000 | 2024-05-24 12:27PM EDT | 62.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GME240614C00063000 | 2024-05-28 12:40PM EDT | 63.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240614C00064000 | 2024-05-28 12:51PM EDT | 64.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00065000 | 2024-05-28 3:50PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GME240614C00066000 | 2024-05-22 11:38AM EDT | 66.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00067000 | 2024-05-28 12:14PM EDT | 67.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00068000 | 2024-05-17 2:41PM EDT | 68.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00069000 | 2024-05-28 3:11PM EDT | 69.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240614C00070000 | 2024-05-28 3:54PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GME240614C00071000 | 2024-05-28 12:49PM EDT | 71.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00072000 | 2024-05-28 3:36PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240614C00073000 | 2024-05-28 12:47PM EDT | 73.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00074000 | 2024-05-28 1:10PM EDT | 74.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240614C00075000 | 2024-05-28 3:40PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GME240614C00080000 | 2024-05-28 2:32PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| GME240614C00085000 | 2024-05-28 1:50PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240614C00090000 | 2024-05-28 3:37PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| GME240614C00095000 | 2024-05-28 3:50PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GME240614C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| GME240614C00105000 | 2024-05-22 10:05AM EDT | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614C00110000 | 2024-05-28 12:24PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GME240614C00115000 | 2024-05-28 9:33AM EDT | 115.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240614C00120000 | 2024-05-28 2:08PM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| GME240614C00125000 | 2024-05-28 3:52PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| GME240614C00128000 | 2024-05-28 3:55PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 50.00% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614P00002500 | 2024-05-22 10:20AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240614P00005000 | 2024-05-28 3:37PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GME240614P00005500 | 2024-05-28 9:49AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GME240614P00006000 | 2024-05-28 1:08PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240614P00006500 | 2024-05-28 1:36PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GME240614P00007000 | 2024-05-28 3:50PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| GME240614P00007500 | 2024-05-28 1:31PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240614P00008000 | 2024-05-28 3:18PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GME240614P00008500 | 2024-05-28 11:28AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GME240614P00009000 | 2024-05-28 2:42PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240614P00009500 | 2024-05-28 3:07PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| GME240614P00010000 | 2024-05-28 3:18PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| GME240614P00010500 | 2024-05-28 1:22PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| GME240614P00011000 | 2024-05-28 1:23PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| GME240614P00011500 | 2024-05-28 2:49PM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240614P00012000 | 2024-05-28 3:59PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,739 | 0 | 50.00% |
| GME240614P00012500 | 2024-05-28 3:59PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| GME240614P00013000 | 2024-05-28 3:37PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| GME240614P00013500 | 2024-05-28 1:22PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GME240614P00014000 | 2024-05-28 3:48PM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| GME240614P00014500 | 2024-05-28 1:23PM EDT | 14.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GME240614P00015000 | 2024-05-28 3:48PM EDT | 15.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| GME240614P00015500 | 2024-05-28 3:17PM EDT | 15.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GME240614P00016000 | 2024-05-28 3:52PM EDT | 16.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| GME240614P00016500 | 2024-05-28 1:28PM EDT | 16.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GME240614P00017000 | 2024-05-28 3:48PM EDT | 17.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 50.00% |
| GME240614P00017500 | 2024-05-28 3:19PM EDT | 17.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| GME240614P00018000 | 2024-05-28 3:41PM EDT | 18.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| GME240614P00018500 | 2024-05-28 3:59PM EDT | 18.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| GME240614P00019000 | 2024-05-28 3:56PM EDT | 19.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| GME240614P00019500 | 2024-05-28 3:52PM EDT | 19.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 25.00% |
| GME240614P00020000 | 2024-05-28 3:57PM EDT | 20.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 25.00% |
| GME240614P00020500 | 2024-05-28 12:24PM EDT | 20.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GME240614P00021000 | 2024-05-28 3:51PM EDT | 21.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| GME240614P00021500 | 2024-05-28 3:32PM EDT | 21.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GME240614P00022000 | 2024-05-28 3:14PM EDT | 22.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| GME240614P00022500 | 2024-05-28 3:37PM EDT | 22.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GME240614P00023000 | 2024-05-28 3:51PM EDT | 23.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| GME240614P00023500 | 2024-05-28 3:56PM EDT | 23.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | - | 1.56% |
| GME240614P00024000 | 2024-05-28 3:59PM EDT | 24.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GME240614P00025000 | 2024-05-28 3:41PM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| GME240614P00026000 | 2024-05-28 2:28PM EDT | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| GME240614P00027000 | 2024-05-28 3:13PM EDT | 27.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| GME240614P00028000 | 2024-05-28 3:19PM EDT | 28.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME240614P00029000 | 2024-05-28 2:35PM EDT | 29.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240614P00030000 | 2024-05-28 1:11PM EDT | 30.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| GME240614P00031000 | 2024-05-28 3:26PM EDT | 31.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00032000 | 2024-05-28 10:58AM EDT | 32.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00033000 | 2024-05-28 3:55PM EDT | 33.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00034000 | 2024-05-28 12:09PM EDT | 34.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00034500 | 2024-05-20 9:48AM EDT | 34.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240614P00035000 | 2024-05-28 10:01AM EDT | 35.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240614P00035500 | 2024-05-28 11:36AM EDT | 35.50 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00036000 | 2024-05-22 3:58PM EDT | 36.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00036500 | 2024-05-17 3:24PM EDT | 36.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240614P00037000 | 2024-05-23 1:52PM EDT | 37.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240614P00037500 | 2024-05-24 2:54PM EDT | 37.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240614P00038000 | 2024-05-28 11:50AM EDT | 38.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00038500 | 2024-05-20 9:30AM EDT | 38.50 | 19.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00039000 | 2024-05-28 12:21PM EDT | 39.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00039500 | 2024-05-17 9:32AM EDT | 39.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240614P00040000 | 2024-05-28 11:10AM EDT | 40.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME240614P00041000 | 2024-05-28 12:03PM EDT | 41.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00042000 | 2024-05-23 3:56PM EDT | 42.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00043000 | 2024-05-24 9:57AM EDT | 43.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME240614P00044000 | 2024-05-20 2:45PM EDT | 44.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00045000 | 2024-05-23 2:42PM EDT | 45.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00046000 | 2024-05-23 2:06PM EDT | 46.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240614P00047000 | 2024-05-23 3:13PM EDT | 47.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00048000 | 2024-05-17 9:33AM EDT | 48.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00049000 | 2024-05-15 1:54PM EDT | 49.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240614P00050000 | 2024-05-28 3:06PM EDT | 50.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00051000 | 2024-05-17 9:37AM EDT | 51.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00052000 | 2024-05-20 11:06AM EDT | 52.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00053000 | 2024-05-23 10:44AM EDT | 53.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00054000 | 2024-05-24 3:39PM EDT | 54.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00055000 | 2024-05-28 12:05PM EDT | 55.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240614P00056000 | 2024-05-28 1:32PM EDT | 56.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00057000 | 2024-05-24 3:31PM EDT | 57.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00059000 | 2024-05-20 1:55PM EDT | 59.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240614P00060000 | 2024-05-28 11:45AM EDT | 60.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00061000 | 2024-05-15 3:27PM EDT | 61.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240614P00063000 | 2024-05-20 1:55PM EDT | 63.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240614P00065000 | 2024-05-20 1:55PM EDT | 65.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240614P00069000 | 2024-05-22 12:56PM EDT | 69.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240614P00073000 | 2024-05-15 10:00AM EDT | 73.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240614P00100000 | 2024-05-15 2:24PM EDT | 100.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
