La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 357,72 +567,95 (+1,00 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705C00005000 | 2024-06-27 12:24PM EDT | 5.00 | 20.80 | 17.15 | 22.00 | 0.00 | - | 11 | 21 | 1,682.03% |
| GME240705C00006000 | 2024-06-13 11:48AM EDT | 6.00 | 20.65 | 18.05 | 21.00 | 0.00 | - | 2 | 4 | 964.84% |
| GME240705C00009000 | 2024-06-28 3:33PM EDT | 9.00 | 15.45 | 15.40 | 18.00 | +1.50 | +10.75% | 2 | 3 | 750.39% |
| GME240705C00010000 | 2024-06-27 9:35AM EDT | 10.00 | 14.95 | 12.15 | 14.95 | 0.00 | - | 1 | 36 | 466.41% |
| GME240705C00011000 | 2024-06-28 11:27AM EDT | 11.00 | 14.52 | 11.15 | 16.00 | -0.23 | -1.56% | 72 | 123 | 870.70% |
| GME240705C00012000 | 2024-06-28 3:37PM EDT | 12.00 | 12.55 | 10.15 | 15.00 | +0.08 | +0.64% | 27 | 60 | 796.88% |
| GME240705C00013000 | 2024-06-28 1:47PM EDT | 13.00 | 12.12 | 9.15 | 14.00 | +0.32 | +2.71% | 38 | 22 | 730.08% |
| GME240705C00014000 | 2024-06-28 3:51PM EDT | 14.00 | 10.24 | 8.15 | 13.00 | -0.56 | -5.19% | 14 | 88 | 668.95% |
| GME240705C00014500 | 2024-06-26 3:04PM EDT | 14.50 | 10.29 | 8.00 | 12.55 | 0.00 | - | 2 | 25 | 233.59% |
| GME240705C00015000 | 2024-06-28 3:31PM EDT | 15.00 | 9.74 | 7.15 | 12.00 | -0.43 | -4.23% | 30 | 191 | 612.50% |
| GME240705C00015500 | 2024-06-28 3:15PM EDT | 15.50 | 9.33 | 7.00 | 11.55 | -1.82 | -16.32% | 1 | 12 | 207.81% |
| GME240705C00016000 | 2024-06-28 3:49PM EDT | 16.00 | 8.40 | 6.15 | 11.00 | -1.30 | -13.40% | 5 | 100 | 560.16% |
| GME240705C00016500 | 2024-06-28 10:45AM EDT | 16.50 | 9.50 | 6.00 | 10.55 | +1.30 | +15.85% | 1 | 28 | 184.38% |
| GME240705C00017000 | 2024-06-28 3:24PM EDT | 17.00 | 7.75 | 5.15 | 10.00 | -0.43 | -5.26% | 21 | 46 | 510.74% |
| GME240705C00017500 | 2024-06-27 9:30AM EDT | 17.50 | 8.10 | 6.50 | 9.60 | +1.10 | +15.71% | 13 | 66 | 308.20% |
| GME240705C00018000 | 2024-06-28 3:45PM EDT | 18.00 | 6.60 | 6.40 | 9.00 | -0.65 | -8.97% | 37 | 85 | 310.74% |
| GME240705C00018500 | 2024-06-28 3:58PM EDT | 18.50 | 6.08 | 4.00 | 8.35 | -1.06 | -14.85% | 1 | 12 | 425.39% |
| GME240705C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 5.62 | 4.40 | 6.05 | -1.03 | -15.49% | 1 | 116 | 187.11% |
| GME240705C00019500 | 2024-06-28 3:19PM EDT | 19.50 | 5.27 | 4.95 | 7.10 | -0.83 | -13.61% | 7 | 30 | 237.70% |
| GME240705C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 4.65 | 4.45 | 5.15 | -0.75 | -13.89% | 1,612 | 1,548 | 114.45% |
| GME240705C00020500 | 2024-06-28 3:58PM EDT | 20.50 | 4.25 | 3.95 | 6.60 | -0.50 | -10.53% | 49 | 530 | 232.81% |
| GME240705C00021000 | 2024-06-28 3:45PM EDT | 21.00 | 3.65 | 3.45 | 6.00 | -0.65 | -15.12% | 63 | 470 | 210.74% |
| GME240705C00021500 | 2024-06-28 3:46PM EDT | 21.50 | 3.00 | 3.00 | 5.70 | -0.80 | -21.05% | 43 | 58 | 206.64% |
| GME240705C00022000 | 2024-06-28 3:57PM EDT | 22.00 | 2.71 | 2.65 | 3.00 | -0.71 | -20.76% | 582 | 519 | 76.56% |
| GME240705C00022500 | 2024-06-28 3:39PM EDT | 22.50 | 2.20 | 2.18 | 2.52 | -0.94 | -29.94% | 85 | 1,479 | 69.34% |
| GME240705C00023000 | 2024-06-28 3:58PM EDT | 23.00 | 2.07 | 1.88 | 2.22 | -0.73 | -26.07% | 868 | 2,131 | 80.66% |
| GME240705C00023500 | 2024-06-28 3:59PM EDT | 23.50 | 1.70 | 1.59 | 1.76 | -0.75 | -30.61% | 446 | 544 | 78.32% |
| GME240705C00024000 | 2024-06-28 3:59PM EDT | 24.00 | 1.43 | 1.29 | 1.57 | -0.78 | -35.29% | 5,828 | 7,490 | 84.38% |
| GME240705C00024500 | 2024-06-28 3:59PM EDT | 24.50 | 1.28 | 1.20 | 1.24 | -0.75 | -36.95% | 1,239 | 5,345 | 89.26% |
| GME240705C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 1.01 | 1.00 | 1.06 | -0.78 | -43.58% | 11,697 | 5,655 | 92.77% |
| GME240705C00025500 | 2024-06-28 3:59PM EDT | 25.50 | 0.92 | 0.87 | 0.94 | -0.68 | -42.50% | 3,744 | 1,538 | 99.02% |
| GME240705C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 0.72 | 0.70 | 0.78 | -0.70 | -49.30% | 8,231 | 4,420 | 99.61% |
| GME240705C00026500 | 2024-06-28 3:59PM EDT | 26.50 | 0.67 | 0.64 | 0.74 | -0.68 | -50.37% | 2,536 | 5,189 | 108.20% |
| GME240705C00027000 | 2024-06-28 3:59PM EDT | 27.00 | 0.62 | 0.58 | 0.62 | -0.58 | -48.33% | 3,644 | 2,648 | 111.91% |
| GME240705C00027500 | 2024-06-28 3:57PM EDT | 27.50 | 0.52 | 0.52 | 0.60 | -0.58 | -52.73% | 1,139 | 382 | 118.95% |
| GME240705C00028000 | 2024-06-28 3:59PM EDT | 28.00 | 0.50 | 0.47 | 0.53 | -0.50 | -50.00% | 3,901 | 2,644 | 123.05% |
| GME240705C00028500 | 2024-06-28 3:59PM EDT | 28.50 | 0.47 | 0.41 | 0.46 | -0.48 | -50.53% | 915 | 799 | 125.59% |
| GME240705C00029000 | 2024-06-28 3:59PM EDT | 29.00 | 0.44 | 0.41 | 0.45 | -0.39 | -46.99% | 890 | 1,818 | 133.98% |
| GME240705C00029500 | 2024-06-28 3:54PM EDT | 29.50 | 0.38 | 0.26 | 0.44 | -0.44 | -53.66% | 286 | 306 | 132.81% |
| GME240705C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.38 | 0.35 | 0.38 | -0.32 | -45.71% | 13,702 | 11,358 | 142.58% |
| GME240705C00030500 | 2024-06-28 3:54PM EDT | 30.50 | 0.32 | 0.33 | 0.39 | -0.38 | -54.29% | 265 | 318 | 149.80% |
| GME240705C00031000 | 2024-06-28 3:59PM EDT | 31.00 | 0.37 | 0.32 | 0.37 | -0.28 | -43.08% | 785 | 911 | 155.08% |
| GME240705C00031500 | 2024-06-28 3:53PM EDT | 31.50 | 0.32 | 0.29 | 0.36 | -0.38 | -54.29% | 143 | 61 | 159.57% |
| GME240705C00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.32 | 0.25 | 0.35 | -0.19 | -37.25% | 553 | 926 | 162.89% |
| GME240705C00032500 | 2024-06-28 3:54PM EDT | 32.50 | 0.28 | 0.27 | 0.30 | -0.37 | -56.92% | 203 | 200 | 167.19% |
| GME240705C00033000 | 2024-06-28 3:59PM EDT | 33.00 | 0.28 | 0.20 | 0.30 | -0.22 | -44.00% | 327 | 861 | 167.58% |
| GME240705C00033500 | 2024-06-28 3:59PM EDT | 33.50 | 0.29 | 0.20 | 0.30 | -0.22 | -43.14% | 39 | 240 | 173.83% |
| GME240705C00034000 | 2024-06-28 3:55PM EDT | 34.00 | 0.28 | 0.24 | 0.28 | -0.25 | -47.17% | 304 | 434 | 181.64% |
| GME240705C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 0.22 | 0.22 | 0.26 | -0.22 | -50.00% | 4,118 | 4,845 | 189.45% |
| GME240705C00036000 | 2024-06-28 3:41PM EDT | 36.00 | 0.22 | 0.17 | 0.26 | -0.18 | -45.00% | 408 | 291 | 195.31% |
| GME240705C00037000 | 2024-06-28 3:54PM EDT | 37.00 | 0.22 | 0.20 | 0.23 | -0.14 | -38.89% | 279 | 309 | 205.86% |
| GME240705C00038000 | 2024-06-28 3:42PM EDT | 38.00 | 0.20 | 0.12 | 0.22 | -0.18 | -47.37% | 310 | 690 | 205.47% |
| GME240705C00039000 | 2024-06-28 3:58PM EDT | 39.00 | 0.19 | 0.15 | 0.19 | -0.16 | -45.71% | 119 | 409 | 214.45% |
| GME240705C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.17 | 0.15 | 0.17 | -0.13 | -43.33% | 5,200 | 6,197 | 221.09% |
| GME240705C00041000 | 2024-06-28 3:57PM EDT | 41.00 | 0.16 | 0.14 | 0.16 | -0.18 | -52.94% | 176 | 326 | 226.56% |
| GME240705C00042000 | 2024-06-28 3:57PM EDT | 42.00 | 0.15 | 0.12 | 0.16 | -0.14 | -48.28% | 284 | 320 | 232.03% |
| GME240705C00043000 | 2024-06-28 3:49PM EDT | 43.00 | 0.14 | 0.08 | 0.17 | -0.11 | -44.00% | 106 | 262 | 235.16% |
| GME240705C00044000 | 2024-06-28 3:55PM EDT | 44.00 | 0.10 | 0.10 | 0.17 | -0.16 | -61.54% | 202 | 455 | 246.09% |
| GME240705C00045000 | 2024-06-28 3:59PM EDT | 45.00 | 0.13 | 0.10 | 0.14 | -0.14 | -51.85% | 699 | 934 | 248.44% |
| GME240705C00046000 | 2024-06-28 3:53PM EDT | 46.00 | 0.13 | 0.05 | 0.17 | -0.14 | -51.85% | 15 | 73 | 251.56% |
| GME240705C00047000 | 2024-06-28 12:21PM EDT | 47.00 | 0.07 | 0.05 | 0.17 | -0.20 | -74.07% | 36 | 231 | 258.59% |
| GME240705C00048000 | 2024-06-28 3:45PM EDT | 48.00 | 0.16 | 0.05 | 0.15 | -0.15 | -48.39% | 123 | 148 | 260.94% |
| GME240705C00049000 | 2024-06-28 3:39PM EDT | 49.00 | 0.15 | 0.06 | 0.15 | -0.15 | -50.00% | 20 | 90 | 269.53% |
| GME240705C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.10 | 0.07 | 0.11 | -0.11 | -52.38% | 2,515 | 5,001 | 268.75% |
| GME240705C00051000 | 2024-06-28 12:57PM EDT | 51.00 | 0.11 | 0.05 | 0.14 | -0.29 | -72.50% | 16 | 148 | 277.34% |
| GME240705C00052000 | 2024-06-28 3:08PM EDT | 52.00 | 0.09 | 0.04 | 0.19 | -0.17 | -65.38% | 16 | 49 | 292.19% |
| GME240705C00053000 | 2024-06-28 3:31PM EDT | 53.00 | 0.10 | 0.04 | 0.22 | -0.09 | -47.37% | 12 | 96 | 303.52% |
| GME240705C00054000 | 2024-06-27 11:03AM EDT | 54.00 | 0.15 | 0.04 | 0.18 | -0.07 | -31.82% | 1 | 33 | 301.56% |
| GME240705C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 0.09 | 0.03 | 0.12 | -0.08 | -47.06% | 170 | 443 | 289.84% |
| GME240705C00056000 | 2024-06-28 2:09PM EDT | 56.00 | 0.13 | 0.03 | 0.17 | -0.17 | -56.67% | 16 | 201 | 307.81% |
| GME240705C00057000 | 2024-06-28 3:58PM EDT | 57.00 | 0.08 | 0.04 | 0.14 | -0.17 | -68.00% | 40 | 101 | 307.81% |
| GME240705C00058000 | 2024-06-28 3:33PM EDT | 58.00 | 0.07 | 0.03 | 0.15 | -0.18 | -72.00% | 90 | 904 | 313.28% |
| GME240705C00059000 | 2024-06-28 3:57PM EDT | 59.00 | 0.07 | 0.06 | 0.14 | -0.08 | -53.33% | 20 | 247 | 323.44% |
| GME240705C00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 796 | 6,434 | 314.84% |
| GME240705C00065000 | 2024-06-28 3:36PM EDT | 65.00 | 0.08 | 0.04 | 0.10 | -0.05 | -38.46% | 334 | 602 | 334.38% |
| GME240705C00070000 | 2024-06-28 3:55PM EDT | 70.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 222 | 410 | 340.63% |
| GME240705C00075000 | 2024-06-28 3:52PM EDT | 75.00 | 0.15 | 0.01 | 0.08 | +0.04 | +36.36% | 131 | 657 | 353.13% |
| GME240705C00080000 | 2024-06-28 3:42PM EDT | 80.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 485 | 2,611 | 359.38% |
| GME240705C00085000 | 2024-06-28 3:39PM EDT | 85.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 57 | 267 | 375.00% |
| GME240705C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 976 | 1,492 | 406.25% |
| GME240705C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 4,086 | 11,848 | 390.63% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705P00005000 | 2024-06-20 12:42PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 518 | 450.00% |
| GME240705P00006000 | 2024-06-18 2:26PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 393.75% |
| GME240705P00007000 | 2024-06-18 1:24PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 410 | 350.00% |
| GME240705P00008000 | 2024-06-24 9:36AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 312.50% |
| GME240705P00009000 | 2024-06-24 9:43AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 222 | 287.50% |
| GME240705P00010000 | 2024-06-27 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,766 | 262.50% |
| GME240705P00011000 | 2024-06-28 9:48AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,803 | 231.25% |
| GME240705P00012000 | 2024-06-25 11:41AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 406 | 212.50% |
| GME240705P00013000 | 2024-06-26 10:13AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 479 | 187.50% |
| GME240705P00014000 | 2024-06-26 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 156 | 181.25% |
| GME240705P00014500 | 2024-06-27 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 213 | 156.25% |
| GME240705P00015000 | 2024-06-28 3:54PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 2,020 | 168.75% |
| GME240705P00015500 | 2024-06-28 12:08PM EDT | 15.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 232 | 189.06% |
| GME240705P00016000 | 2024-06-28 3:00PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 656 | 150.00% |
| GME240705P00016500 | 2024-06-28 1:52PM EDT | 16.50 | 0.02 | 0.01 | 0.50 | 0.00 | - | 13 | 161 | 235.16% |
| GME240705P00017000 | 2024-06-28 3:35PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 29 | 1,372 | 135.94% |
| GME240705P00017500 | 2024-06-28 3:42PM EDT | 17.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 32 | 204 | 134.38% |
| GME240705P00018000 | 2024-06-28 3:54PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 61 | 1,722 | 120.31% |
| GME240705P00018500 | 2024-06-28 3:45PM EDT | 18.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 10 | 247 | 117.97% |
| GME240705P00019000 | 2024-06-28 3:49PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 95 | 2,314 | 108.59% |
| GME240705P00019500 | 2024-06-28 3:16PM EDT | 19.50 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 545 | 551 | 96.88% |
| GME240705P00020000 | 2024-06-28 3:56PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 3,614 | 6,426 | 94.53% |
| GME240705P00020500 | 2024-06-28 3:44PM EDT | 20.50 | 0.05 | 0.02 | 0.08 | -0.20 | -80.00% | 684 | 349 | 87.11% |
| GME240705P00021000 | 2024-06-28 3:57PM EDT | 21.00 | 0.06 | 0.04 | 0.07 | -0.11 | -64.71% | 685 | 2,128 | 79.30% |
| GME240705P00021500 | 2024-06-28 3:48PM EDT | 21.50 | 0.11 | 0.08 | 0.10 | -0.14 | -56.00% | 607 | 957 | 78.52% |
| GME240705P00022000 | 2024-06-28 3:59PM EDT | 22.00 | 0.14 | 0.13 | 0.15 | -0.22 | -61.11% | 2,155 | 2,358 | 77.34% |
| GME240705P00022500 | 2024-06-28 3:58PM EDT | 22.50 | 0.20 | 0.16 | 0.22 | -0.26 | -56.52% | 721 | 1,090 | 73.44% |
| GME240705P00023000 | 2024-06-28 3:59PM EDT | 23.00 | 0.34 | 0.32 | 0.34 | -0.28 | -45.16% | 2,416 | 4,560 | 77.54% |
| GME240705P00023500 | 2024-06-28 3:59PM EDT | 23.50 | 0.53 | 0.52 | 0.61 | -0.27 | -33.75% | 1,201 | 636 | 85.74% |
| GME240705P00024000 | 2024-06-28 3:59PM EDT | 24.00 | 0.79 | 0.74 | 0.80 | -0.26 | -24.76% | 4,096 | 1,709 | 86.72% |
| GME240705P00024500 | 2024-06-28 3:59PM EDT | 24.50 | 0.98 | 0.97 | 1.13 | -0.37 | -27.41% | 1,278 | 489 | 90.82% |
| GME240705P00025000 | 2024-06-28 3:59PM EDT | 25.00 | 1.34 | 1.27 | 1.45 | -0.28 | -17.28% | 2,414 | 1,959 | 94.34% |
| GME240705P00025500 | 2024-06-28 3:49PM EDT | 25.50 | 1.84 | 1.62 | 1.83 | -0.10 | -5.15% | 568 | 267 | 99.80% |
| GME240705P00026000 | 2024-06-28 3:59PM EDT | 26.00 | 2.14 | 2.03 | 2.17 | -0.11 | -4.89% | 776 | 1,098 | 103.91% |
| GME240705P00026500 | 2024-06-28 3:57PM EDT | 26.50 | 2.50 | 2.39 | 2.78 | -0.39 | -13.49% | 70 | 208 | 115.63% |
| GME240705P00027000 | 2024-06-28 3:59PM EDT | 27.00 | 2.97 | 2.81 | 3.15 | -0.04 | -1.33% | 1,062 | 386 | 118.16% |
| GME240705P00027500 | 2024-06-28 3:55PM EDT | 27.50 | 3.55 | 3.20 | 3.60 | +0.10 | +2.90% | 25 | 14 | 121.88% |
| GME240705P00028000 | 2024-06-28 3:53PM EDT | 28.00 | 4.20 | 1.74 | 4.10 | +0.35 | +9.09% | 250 | 513 | 151.17% |
| GME240705P00028500 | 2024-06-28 3:46PM EDT | 28.50 | 4.49 | 4.15 | 4.55 | +0.09 | +2.05% | 8 | 12 | 136.72% |
| GME240705P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 4.73 | 4.50 | 5.05 | -0.09 | -1.87% | 254 | 268 | 137.89% |
| GME240705P00029500 | 2024-06-27 3:33PM EDT | 29.50 | 4.55 | 5.00 | 5.50 | -0.83 | -15.43% | 1 | 45 | 143.75% |
| GME240705P00030000 | 2024-06-28 3:55PM EDT | 30.00 | 5.80 | 5.45 | 5.90 | +0.15 | +2.65% | 343 | 603 | 142.58% |
| GME240705P00030500 | 2024-06-28 3:43PM EDT | 30.50 | 6.35 | 6.00 | 6.45 | +0.03 | +0.47% | 23 | 16 | 156.84% |
| GME240705P00031000 | 2024-06-28 3:49PM EDT | 31.00 | 6.87 | 6.50 | 6.90 | +0.68 | +10.99% | 51 | 133 | 161.13% |
| GME240705P00031500 | 2024-06-28 2:44PM EDT | 31.50 | 6.65 | 7.00 | 7.40 | +0.30 | +4.72% | 4 | 3 | 168.55% |
| GME240705P00032000 | 2024-06-28 3:53PM EDT | 32.00 | 7.85 | 7.50 | 7.90 | +0.41 | +5.51% | 19 | 69 | 175.59% |
| GME240705P00032500 | 2024-06-28 2:12PM EDT | 32.50 | 7.94 | 7.95 | 8.35 | -0.82 | -9.36% | 4 | 4 | 175.39% |
| GME240705P00033000 | 2024-06-28 11:50AM EDT | 33.00 | 7.50 | 8.45 | 8.90 | -0.98 | -11.56% | 30 | 134 | 185.55% |
| GME240705P00033500 | 2024-06-28 12:12PM EDT | 33.50 | 8.10 | 8.95 | 9.35 | -0.25 | -2.99% | 4 | 6 | 188.28% |
| GME240705P00034000 | 2024-06-28 2:08PM EDT | 34.00 | 9.40 | 9.45 | 9.85 | 0.00 | - | 23 | 47 | 194.53% |
| GME240705P00035000 | 2024-06-28 2:17PM EDT | 35.00 | 10.68 | 10.35 | 10.85 | +0.48 | +4.71% | 49 | 229 | 198.44% |
| GME240705P00036000 | 2024-06-28 3:42PM EDT | 36.00 | 11.71 | 11.40 | 11.80 | +0.65 | +5.88% | 101 | 131 | 209.77% |
| GME240705P00037000 | 2024-06-28 11:21AM EDT | 37.00 | 12.60 | 12.30 | 12.80 | +0.32 | +2.61% | 3 | 50 | 210.94% |
| GME240705P00038000 | 2024-06-28 3:41PM EDT | 38.00 | 13.67 | 11.30 | 13.80 | +0.37 | +2.78% | 5 | 9 | 263.48% |
| GME240705P00039000 | 2024-06-28 3:20PM EDT | 39.00 | 14.45 | 12.50 | 14.80 | +0.65 | +4.71% | 4 | 17 | 274.02% |
| GME240705P00040000 | 2024-06-28 11:21AM EDT | 40.00 | 14.66 | 13.45 | 15.80 | -0.44 | -2.91% | 13 | 120 | 284.38% |
| GME240705P00041000 | 2024-06-26 3:37PM EDT | 41.00 | 16.70 | 14.30 | 16.80 | 0.00 | - | 5 | 10 | 294.14% |
| GME240705P00042000 | 2024-06-28 3:06PM EDT | 42.00 | 17.54 | 15.30 | 17.80 | +0.10 | +0.57% | 5 | 32 | 303.52% |
| GME240705P00043000 | 2024-06-28 10:38AM EDT | 43.00 | 17.69 | 18.25 | 20.90 | +0.13 | +0.74% | 1 | 10 | 411.13% |
| GME240705P00044000 | 2024-06-12 11:34AM EDT | 44.00 | 18.95 | 19.25 | 20.50 | 0.00 | - | 4 | 10 | 333.40% |
| GME240705P00045000 | 2024-06-28 3:27PM EDT | 45.00 | 20.37 | 18.15 | 23.00 | -0.73 | -3.46% | 3 | 14 | 287.89% |
| GME240705P00046000 | 2024-06-28 3:39PM EDT | 46.00 | 21.56 | 19.15 | 23.75 | -1.19 | -5.23% | 2 | 9 | 261.72% |
| GME240705P00047000 | 2024-06-26 3:35PM EDT | 47.00 | 22.65 | 20.15 | 24.75 | 0.00 | - | 1 | 10 | 268.75% |
| GME240705P00048000 | 2024-06-07 10:10AM EDT | 48.00 | 22.15 | 21.30 | 25.80 | 0.00 | - | 2 | 2 | 304.30% |
| GME240705P00050000 | 2024-06-28 2:25PM EDT | 50.00 | 25.36 | 23.10 | 27.75 | -1.06 | -4.01% | 30 | 25 | 279.69% |
| GME240705P00051000 | 2024-06-11 3:48PM EDT | 51.00 | 27.31 | 24.10 | 28.75 | 0.00 | - | 3 | 3 | 285.94% |
| GME240705P00054000 | 2024-06-17 12:50PM EDT | 54.00 | 29.14 | 27.20 | 31.70 | 0.00 | - | - | 1 | 313.28% |
| GME240705P00055000 | 2024-06-24 2:00PM EDT | 55.00 | 31.15 | 28.20 | 32.65 | 0.00 | - | 1 | 32 | 309.38% |
| GME240705P00065000 | 2024-06-21 10:03AM EDT | 65.00 | 40.06 | 38.05 | 42.90 | 0.00 | - | 10 | 10 | 378.91% |
| GME240705P00070000 | 2024-06-27 11:11AM EDT | 70.00 | 44.40 | 43.05 | 47.90 | 0.00 | - | 1 | 4 | 401.56% |
| GME240705P00080000 | 2024-06-26 2:15PM EDT | 80.00 | 55.43 | 53.30 | 57.90 | 0.00 | - | 6 | 4 | 482.03% |
