Italia markets open in 6 hours 25 minutes
Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.442,88 +340,44 (+0,89%) EUR/USD
1,0740 +0,0005 (+0,04%) Bitcoin EUR
61.865,04 -330,91 (-0,53%) CMC Crypto 200
1.383,62 -4,54 (-0,33%)
GameStop Corp. (GME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00005000 | 2024-06-17 9:32AM EDT | 5.00 | 23.95 | 18.60 | 22.70 | +0.45 | +1.91% | 1 | 53 | 668.75% |
| GME240628C00006000 | 2024-06-13 3:57PM EDT | 6.00 | 23.26 | 17.60 | 21.70 | 0.00 | - | 1 | 4 | 593.75% |
| GME240628C00007000 | 2024-06-10 3:51PM EDT | 7.00 | 18.45 | 17.60 | 20.70 | 0.00 | - | 1 | 2 | 666.02% |
| GME240628C00008000 | 2024-06-14 1:14PM EDT | 8.00 | 19.55 | 16.60 | 19.65 | 0.00 | - | 1 | 11 | 595.70% |
| GME240628C00009000 | 2024-06-12 3:53PM EDT | 9.00 | 17.00 | 15.60 | 18.65 | 0.00 | - | 2 | 10 | 540.23% |
| GME240628C00010000 | 2024-06-17 11:05AM EDT | 10.00 | 17.90 | 14.60 | 17.70 | -0.65 | -3.50% | 5 | 25 | 496.09% |
| GME240628C00010500 | 2024-06-13 3:59PM EDT | 10.50 | 18.45 | 14.10 | 17.00 | 0.00 | - | 1 | 6 | 456.25% |
| GME240628C00011000 | 2024-06-17 1:56PM EDT | 11.00 | 15.10 | 13.50 | 16.70 | -2.98 | -16.48% | 1 | 847 | 444.14% |
| GME240628C00011500 | 2024-06-17 1:46PM EDT | 11.50 | 12.95 | 13.50 | 16.00 | -4.85 | -27.25% | 1 | 17 | 447.66% |
| GME240628C00012000 | 2024-06-17 11:37AM EDT | 12.00 | 16.08 | 12.60 | 15.75 | -0.96 | -5.63% | 3 | 61 | 416.60% |
| GME240628C00012500 | 2024-06-13 10:59AM EDT | 12.50 | 15.63 | 12.10 | 15.00 | +0.83 | +5.61% | 6 | 98 | 379.69% |
| GME240628C00013000 | 2024-06-17 10:36AM EDT | 13.00 | 14.69 | 11.60 | 14.75 | +0.51 | +3.60% | 1 | 183 | 380.27% |
| GME240628C00013500 | 2024-06-13 1:00PM EDT | 13.50 | 14.20 | 9.60 | 14.00 | 0.00 | - | 1 | 65 | 195.31% |
| GME240628C00014000 | 2024-06-17 1:43PM EDT | 14.00 | 10.93 | 9.60 | 13.75 | -3.92 | -26.40% | 12 | 100 | 273.83% |
| GME240628C00014500 | 2024-06-14 2:10PM EDT | 14.50 | 14.46 | 9.60 | 13.00 | 0.00 | - | 5 | 54 | 280.08% |
| GME240628C00015000 | 2024-06-17 3:46PM EDT | 15.00 | 10.63 | 9.10 | 12.75 | -3.67 | -25.66% | 11 | 739 | 283.79% |
| GME240628C00015500 | 2024-06-14 11:50AM EDT | 15.50 | 12.30 | 9.10 | 12.00 | 0.00 | - | 4 | 40 | 285.74% |
| GME240628C00016000 | 2024-06-17 3:51PM EDT | 16.00 | 9.45 | 8.30 | 11.80 | -3.35 | -26.17% | 6 | 254 | 271.88% |
| GME240628C00016500 | 2024-06-17 1:23PM EDT | 16.50 | 7.96 | 8.30 | 11.00 | -4.64 | -36.83% | 10 | 50 | 269.34% |
| GME240628C00017000 | 2024-06-17 12:55PM EDT | 17.00 | 8.25 | 7.60 | 8.90 | -3.62 | -30.50% | 15 | 197 | 110.94% |
| GME240628C00017500 | 2024-06-13 3:57PM EDT | 17.50 | 10.40 | 6.10 | 8.90 | -1.60 | -13.33% | 1 | 82 | 267.38% |
| GME240628C00018000 | 2024-06-17 3:48PM EDT | 18.00 | 8.00 | 7.05 | 7.85 | -2.90 | -26.61% | 118 | 290 | 146.09% |
| GME240628C00018500 | 2024-06-17 2:35PM EDT | 18.50 | 6.75 | 6.45 | 7.40 | -3.76 | -35.78% | 109 | 165 | 132.81% |
| GME240628C00019000 | 2024-06-17 2:32PM EDT | 19.00 | 6.24 | 6.10 | 7.05 | -3.76 | -37.60% | 43 | 265 | 144.53% |
| GME240628C00019500 | 2024-06-17 3:56PM EDT | 19.50 | 6.00 | 5.55 | 6.45 | -4.00 | -40.00% | 15 | 212 | 125.39% |
| GME240628C00020000 | 2024-06-17 3:59PM EDT | 20.00 | 5.60 | 5.40 | 6.25 | -3.60 | -39.13% | 1,053 | 4,672 | 150.98% |
| GME240628C00020500 | 2024-06-17 2:37PM EDT | 20.50 | 5.27 | 4.95 | 5.60 | -3.60 | -40.59% | 147 | 335 | 135.55% |
| GME240628C00021000 | 2024-06-17 3:54PM EDT | 21.00 | 4.95 | 4.60 | 5.00 | -3.85 | -43.75% | 127 | 792 | 127.34% |
| GME240628C00021500 | 2024-06-17 3:37PM EDT | 21.50 | 4.90 | 4.10 | 4.90 | -3.50 | -41.67% | 68 | 141 | 133.20% |
| GME240628C00022000 | 2024-06-17 3:57PM EDT | 22.00 | 4.10 | 3.80 | 4.90 | -3.50 | -46.05% | 205 | 535 | 147.66% |
| GME240628C00022500 | 2024-06-17 3:10PM EDT | 22.50 | 3.85 | 3.60 | 4.30 | -3.33 | -46.38% | 841 | 351 | 142.29% |
| GME240628C00023000 | 2024-06-17 3:56PM EDT | 23.00 | 3.59 | 3.45 | 3.90 | -3.58 | -49.93% | 741 | 892 | 144.43% |
| GME240628C00024000 | 2024-06-17 3:59PM EDT | 24.00 | 3.20 | 3.05 | 3.25 | -3.48 | -52.10% | 789 | 1,569 | 146.68% |
| GME240628C00025000 | 2024-06-17 3:59PM EDT | 25.00 | 2.95 | 2.81 | 2.95 | -3.05 | -50.83% | 3,183 | 3,468 | 159.77% |
| GME240628C00026000 | 2024-06-17 3:58PM EDT | 26.00 | 2.58 | 2.45 | 2.89 | -2.92 | -53.09% | 2,348 | 956 | 172.27% |
| GME240628C00027000 | 2024-06-17 3:59PM EDT | 27.00 | 2.30 | 2.21 | 2.58 | -3.05 | -57.01% | 1,041 | 1,470 | 178.13% |
| GME240628C00028000 | 2024-06-17 3:59PM EDT | 28.00 | 2.18 | 2.05 | 2.35 | -2.98 | -57.75% | 1,825 | 1,650 | 186.13% |
| GME240628C00029000 | 2024-06-17 3:59PM EDT | 29.00 | 2.04 | 1.80 | 2.03 | -2.58 | -55.84% | 1,368 | 1,475 | 186.62% |
| GME240628C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 1.78 | 1.75 | 1.94 | -2.67 | -60.00% | 13,575 | 9,893 | 198.24% |
| GME240628C00031000 | 2024-06-17 3:55PM EDT | 31.00 | 1.57 | 1.50 | 1.90 | -3.03 | -65.87% | 596 | 1,611 | 203.81% |
| GME240628C00031500 | 2024-06-17 3:58PM EDT | 31.50 | 1.55 | 1.43 | 1.66 | -2.65 | -63.10% | 159 | 187 | 200.78% |
| GME240628C00032000 | 2024-06-17 3:59PM EDT | 32.00 | 1.63 | 1.35 | 1.62 | -2.47 | -60.24% | 858 | 960 | 203.52% |
| GME240628C00032500 | 2024-06-17 3:54PM EDT | 32.50 | 1.45 | 1.30 | 1.55 | -2.49 | -63.20% | 182 | 279 | 205.86% |
| GME240628C00033000 | 2024-06-17 3:54PM EDT | 33.00 | 1.39 | 1.27 | 1.55 | -2.53 | -64.54% | 258 | 720 | 210.94% |
| GME240628C00033500 | 2024-06-17 3:47PM EDT | 33.50 | 1.46 | 1.20 | 1.55 | -2.44 | -62.56% | 122 | 119 | 214.45% |
| GME240628C00034000 | 2024-06-17 3:59PM EDT | 34.00 | 1.30 | 1.20 | 1.41 | -2.35 | -64.38% | 250 | 903 | 215.43% |
| GME240628C00034500 | 2024-06-17 3:52PM EDT | 34.50 | 1.31 | 1.15 | 1.39 | -2.24 | -63.10% | 135 | 292 | 218.46% |
| GME240628C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 1.24 | 1.20 | 1.25 | -2.27 | -64.67% | 7,509 | 3,844 | 220.61% |
| GME240628C00035500 | 2024-06-17 3:56PM EDT | 35.50 | 1.15 | 1.10 | 1.36 | -2.41 | -67.70% | 258 | 389 | 226.17% |
| GME240628C00036000 | 2024-06-17 3:29PM EDT | 36.00 | 1.29 | 1.00 | 1.23 | -2.18 | -62.82% | 220 | 383 | 222.85% |
| GME240628C00036500 | 2024-06-17 3:57PM EDT | 36.50 | 1.10 | 0.97 | 1.23 | -2.23 | -66.97% | 26 | 178 | 226.56% |
| GME240628C00037000 | 2024-06-17 3:30PM EDT | 37.00 | 1.11 | 0.95 | 1.22 | -2.09 | -65.31% | 191 | 830 | 230.18% |
| GME240628C00037500 | 2024-06-17 3:58PM EDT | 37.50 | 1.01 | 0.95 | 1.22 | -2.14 | -67.94% | 133 | 165 | 234.77% |
| GME240628C00038000 | 2024-06-17 3:55PM EDT | 38.00 | 1.00 | 0.86 | 1.10 | -2.10 | -67.74% | 188 | 395 | 231.06% |
| GME240628C00038500 | 2024-06-17 1:26PM EDT | 38.50 | 0.92 | 0.83 | 1.08 | -2.58 | -73.71% | 57 | 135 | 233.50% |
| GME240628C00039000 | 2024-06-17 3:17PM EDT | 39.00 | 1.15 | 0.82 | 1.08 | -2.05 | -64.06% | 396 | 241 | 237.31% |
| GME240628C00039500 | 2024-06-17 3:22PM EDT | 39.50 | 0.99 | 0.77 | 1.08 | -1.95 | -66.33% | 113 | 185 | 239.45% |
| GME240628C00040000 | 2024-06-17 3:59PM EDT | 40.00 | 0.90 | 0.87 | 0.90 | -1.93 | -68.20% | 8,228 | 5,737 | 240.23% |
| GME240628C00040500 | 2024-06-17 3:07PM EDT | 40.50 | 1.04 | 0.77 | 1.05 | -1.66 | -61.48% | 714 | 80 | 246.29% |
| GME240628C00041000 | 2024-06-17 3:26PM EDT | 41.00 | 0.93 | 0.71 | 0.97 | -1.81 | -66.06% | 103 | 561 | 244.14% |
| GME240628C00041500 | 2024-06-17 3:29PM EDT | 41.50 | 0.89 | 0.71 | 1.02 | -2.16 | -70.82% | 16 | 61 | 250.20% |
| GME240628C00042000 | 2024-06-17 3:53PM EDT | 42.00 | 0.82 | 0.70 | 0.92 | -1.86 | -69.40% | 123 | 527 | 249.02% |
| GME240628C00042500 | 2024-06-17 2:11PM EDT | 42.50 | 1.04 | 0.69 | 0.98 | -1.56 | -60.00% | 51 | 229 | 254.98% |
| GME240628C00043000 | 2024-06-17 3:10PM EDT | 43.00 | 0.86 | 0.68 | 0.92 | -1.64 | -65.60% | 94 | 206 | 255.47% |
| GME240628C00044000 | 2024-06-17 2:58PM EDT | 44.00 | 0.68 | 0.68 | 0.79 | -1.82 | -72.80% | 130 | 309 | 256.25% |
| GME240628C00045000 | 2024-06-17 3:58PM EDT | 45.00 | 0.70 | 0.65 | 0.80 | -1.72 | -71.07% | 1,101 | 1,462 | 261.91% |
| GME240628C00046000 | 2024-06-17 3:52PM EDT | 46.00 | 0.62 | 0.61 | 0.77 | -1.78 | -74.17% | 114 | 243 | 264.84% |
| GME240628C00047000 | 2024-06-17 3:42PM EDT | 47.00 | 0.74 | 0.55 | 0.77 | -1.60 | -68.38% | 145 | 248 | 267.97% |
| GME240628C00048000 | 2024-06-17 3:55PM EDT | 48.00 | 0.62 | 0.55 | 0.71 | -1.95 | -75.88% | 107 | 122 | 270.90% |
| GME240628C00049000 | 2024-06-17 2:24PM EDT | 49.00 | 0.62 | 0.55 | 0.71 | -1.85 | -74.90% | 56 | 111 | 276.76% |
| GME240628C00050000 | 2024-06-17 3:59PM EDT | 50.00 | 0.57 | 0.57 | 0.59 | -1.65 | -74.32% | 4,110 | 6,913 | 276.76% |
| GME240628C00051000 | 2024-06-17 3:59PM EDT | 51.00 | 0.55 | 0.49 | 0.63 | -1.39 | -71.65% | 31 | 190 | 279.69% |
| GME240628C00052000 | 2024-06-17 3:54PM EDT | 52.00 | 0.48 | 0.44 | 0.60 | -1.65 | -77.46% | 36 | 136 | 280.27% |
| GME240628C00053000 | 2024-06-17 3:53PM EDT | 53.00 | 0.52 | 0.44 | 0.60 | -1.36 | -72.34% | 80 | 233 | 285.35% |
| GME240628C00054000 | 2024-06-17 1:23PM EDT | 54.00 | 0.38 | 0.46 | 0.57 | -1.45 | -79.23% | 53 | 551 | 289.65% |
| GME240628C00055000 | 2024-06-17 3:53PM EDT | 55.00 | 0.54 | 0.43 | 0.57 | -1.16 | -68.24% | 352 | 839 | 292.58% |
| GME240628C00056000 | 2024-06-17 3:13PM EDT | 56.00 | 0.49 | 0.39 | 0.57 | -1.31 | -72.78% | 14 | 88 | 294.73% |
| GME240628C00057000 | 2024-06-17 3:47PM EDT | 57.00 | 0.48 | 0.39 | 0.57 | -1.12 | -70.00% | 61 | 693 | 299.22% |
| GME240628C00058000 | 2024-06-17 3:20PM EDT | 58.00 | 0.49 | 0.39 | 0.57 | -1.32 | -72.93% | 22 | 115 | 303.91% |
| GME240628C00059000 | 2024-06-17 3:58PM EDT | 59.00 | 0.45 | 0.36 | 0.57 | -1.09 | -70.78% | 95 | 153 | 306.25% |
| GME240628C00060000 | 2024-06-17 3:56PM EDT | 60.00 | 0.39 | 0.38 | 0.52 | -1.15 | -74.68% | 2,944 | 3,389 | 308.20% |
| GME240628C00061000 | 2024-06-17 3:30PM EDT | 61.00 | 0.45 | 0.39 | 0.52 | -0.84 | -65.12% | 34 | 159 | 313.28% |
| GME240628C00062000 | 2024-06-17 1:36PM EDT | 62.00 | 0.34 | 0.31 | 0.52 | -1.09 | -76.22% | 88 | 98 | 311.33% |
| GME240628C00063000 | 2024-06-17 3:29PM EDT | 63.00 | 0.44 | 0.31 | 0.52 | -1.00 | -69.44% | 19 | 119 | 315.23% |
| GME240628C00064000 | 2024-06-17 3:33PM EDT | 64.00 | 0.43 | 0.31 | 0.42 | -1.17 | -73.12% | 90 | 435 | 311.33% |
| GME240628C00065000 | 2024-06-17 3:29PM EDT | 65.00 | 0.34 | 0.34 | 0.44 | -1.02 | -75.00% | 382 | 543 | 319.14% |
| GME240628C00066000 | 2024-06-17 2:34PM EDT | 66.00 | 0.31 | 0.28 | 0.43 | -0.96 | -75.59% | 15 | 41 | 317.19% |
| GME240628C00067000 | 2024-06-17 3:31PM EDT | 67.00 | 0.40 | 0.28 | 0.43 | -0.72 | -64.29% | 70 | 118 | 320.70% |
| GME240628C00068000 | 2024-06-17 2:15PM EDT | 68.00 | 0.33 | 0.28 | 0.43 | -1.04 | -75.91% | 11 | 157 | 324.22% |
| GME240628C00069000 | 2024-06-17 3:16PM EDT | 69.00 | 0.36 | 0.28 | 0.43 | -0.84 | -70.00% | 127 | 401 | 327.73% |
| GME240628C00070000 | 2024-06-17 3:49PM EDT | 70.00 | 0.34 | 0.33 | 0.43 | -0.76 | -69.09% | 691 | 1,429 | 335.55% |
| GME240628C00071000 | 2024-06-17 12:53PM EDT | 71.00 | 0.35 | 0.28 | 0.43 | -0.93 | -72.66% | 11 | 44 | 334.38% |
| GME240628C00072000 | 2024-06-17 2:05PM EDT | 72.00 | 0.35 | 0.30 | 0.38 | -0.66 | -65.35% | 2 | 523 | 335.16% |
| GME240628C00073000 | 2024-06-17 11:53AM EDT | 73.00 | 0.51 | 0.27 | 0.38 | -0.54 | -51.43% | 3 | 27 | 335.55% |
| GME240628C00074000 | 2024-06-17 1:20PM EDT | 74.00 | 0.34 | 0.26 | 0.37 | -0.96 | -73.85% | 15 | 47 | 336.72% |
| GME240628C00075000 | 2024-06-17 3:58PM EDT | 75.00 | 0.30 | 0.30 | 0.37 | -0.68 | -69.39% | 664 | 1,064 | 343.75% |
| GME240628C00080000 | 2024-06-17 3:42PM EDT | 80.00 | 0.27 | 0.25 | 0.37 | -0.63 | -70.00% | 402 | 1,782 | 353.91% |
| GME240628C00085000 | 2024-06-17 3:21PM EDT | 85.00 | 0.26 | 0.22 | 0.32 | -0.61 | -70.11% | 70 | 278 | 358.98% |
| GME240628C00090000 | 2024-06-17 3:30PM EDT | 90.00 | 0.25 | 0.22 | 0.32 | -0.51 | -67.11% | 134 | 731 | 371.48% |
| GME240628C00095000 | 2024-06-17 3:44PM EDT | 95.00 | 0.25 | 0.21 | 0.26 | -0.48 | -65.75% | 445 | 442 | 375.00% |
| GME240628C00100000 | 2024-06-17 3:58PM EDT | 100.00 | 0.22 | 0.22 | 0.25 | -0.40 | -64.52% | 3,077 | 9,802 | 385.94% |
| GME240628C00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.20 | 0.20 | 0.25 | -0.41 | -67.21% | 102 | 423 | 393.75% |
| GME240628C00110000 | 2024-06-17 3:32PM EDT | 110.00 | 0.21 | 0.17 | 0.22 | -0.39 | -65.00% | 350 | 431 | 394.92% |
| GME240628C00115000 | 2024-06-17 3:58PM EDT | 115.00 | 0.18 | 0.18 | 0.21 | -0.33 | -64.71% | 104 | 251 | 403.91% |
| GME240628C00120000 | 2024-06-17 3:58PM EDT | 120.00 | 0.18 | 0.18 | 0.20 | -0.37 | -67.27% | 1,091 | 3,004 | 410.94% |
| GME240628C00125000 | 2024-06-17 3:59PM EDT | 125.00 | 0.18 | 0.16 | 0.18 | -0.34 | -65.38% | 2,696 | 7,397 | 412.89% |
| GME240628C00128000 | 2024-06-17 3:59PM EDT | 128.00 | 0.16 | 0.15 | 0.16 | -0.33 | -67.35% | 14,813 | 23,392 | 412.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-06-14 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,882 | 337.50% |
| GME240628P00006000 | 2024-06-17 1:59PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 961 | 300.00% |
| GME240628P00007000 | 2024-06-13 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,047 | 262.50% |
| GME240628P00008000 | 2024-06-14 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,974 | 237.50% |
| GME240628P00009000 | 2024-06-14 12:30PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 609 | 212.50% |
| GME240628P00010000 | 2024-06-17 2:17PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 10,298 | 193.75% |
| GME240628P00010500 | 2024-06-17 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 330 | 1,894 | 196.88% |
| GME240628P00011000 | 2024-06-17 3:16PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 130 | 1,276 | 196.88% |
| GME240628P00011500 | 2024-06-14 3:29PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 177 | 187.50% |
| GME240628P00012000 | 2024-06-17 1:45PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 452 | 185.94% |
| GME240628P00012500 | 2024-06-17 2:53PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 29 | 1,507 | 176.56% |
| GME240628P00013000 | 2024-06-17 1:49PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 368 | 362 | 167.19% |
| GME240628P00013500 | 2024-06-17 1:23PM EDT | 13.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 175 | 159.38% |
| GME240628P00014000 | 2024-06-17 3:54PM EDT | 14.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 23 | 975 | 165.63% |
| GME240628P00014500 | 2024-06-17 2:42PM EDT | 14.50 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 2 | 118 | 164.84% |
| GME240628P00015000 | 2024-06-17 3:53PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,363 | 5,442 | 145.31% |
| GME240628P00015500 | 2024-06-17 2:55PM EDT | 15.50 | 0.02 | 0.02 | 0.16 | -0.06 | -75.00% | 18 | 254 | 160.94% |
| GME240628P00016000 | 2024-06-17 3:49PM EDT | 16.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 478 | 857 | 136.72% |
| GME240628P00016500 | 2024-06-17 3:58PM EDT | 16.50 | 0.06 | 0.05 | 0.13 | -0.04 | -40.00% | 42 | 201 | 142.97% |
| GME240628P00017000 | 2024-06-17 3:58PM EDT | 17.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 11,487 | 11,764 | 126.56% |
| GME240628P00017500 | 2024-06-17 3:22PM EDT | 17.50 | 0.09 | 0.07 | 0.16 | -0.04 | -30.77% | 103 | 310 | 132.42% |
| GME240628P00018000 | 2024-06-17 3:37PM EDT | 18.00 | 0.09 | 0.09 | 0.19 | -0.08 | -47.06% | 724 | 1,238 | 129.69% |
| GME240628P00018500 | 2024-06-17 3:21PM EDT | 18.50 | 0.15 | 0.09 | 0.15 | -0.04 | -21.05% | 97 | 451 | 116.80% |
| GME240628P00019000 | 2024-06-17 3:59PM EDT | 19.00 | 0.16 | 0.16 | 0.19 | -0.09 | -36.00% | 1,522 | 4,359 | 118.75% |
| GME240628P00019500 | 2024-06-17 3:44PM EDT | 19.50 | 0.21 | 0.20 | 0.25 | -0.11 | -34.38% | 346 | 385 | 117.77% |
| GME240628P00020000 | 2024-06-17 3:59PM EDT | 20.00 | 0.31 | 0.30 | 0.33 | -0.03 | -8.82% | 6,856 | 8,901 | 120.31% |
| GME240628P00020500 | 2024-06-17 3:59PM EDT | 20.50 | 0.40 | 0.37 | 0.58 | -0.07 | -14.89% | 302 | 305 | 127.93% |
| GME240628P00021000 | 2024-06-17 3:56PM EDT | 21.00 | 0.57 | 0.49 | 0.61 | +0.01 | +1.79% | 1,595 | 2,220 | 124.71% |
| GME240628P00021500 | 2024-06-17 3:45PM EDT | 21.50 | 0.70 | 0.61 | 0.77 | -0.04 | -5.41% | 307 | 296 | 125.98% |
| GME240628P00022000 | 2024-06-17 3:58PM EDT | 22.00 | 0.91 | 0.90 | 0.95 | +0.04 | +4.60% | 1,907 | 2,569 | 132.81% |
| GME240628P00022500 | 2024-06-17 3:56PM EDT | 22.50 | 1.15 | 1.01 | 1.25 | +0.15 | +15.00% | 945 | 242 | 135.55% |
| GME240628P00023000 | 2024-06-17 3:59PM EDT | 23.00 | 1.40 | 1.30 | 1.49 | +0.14 | +11.11% | 2,648 | 1,396 | 140.53% |
| GME240628P00024000 | 2024-06-17 3:53PM EDT | 24.00 | 2.02 | 1.89 | 2.00 | +0.28 | +16.09% | 972 | 633 | 147.56% |
| GME240628P00025000 | 2024-06-17 3:59PM EDT | 25.00 | 2.60 | 2.48 | 2.70 | +0.36 | +16.07% | 4,980 | 2,843 | 155.66% |
| GME240628P00026000 | 2024-06-17 3:59PM EDT | 26.00 | 3.28 | 3.20 | 3.40 | +0.44 | +15.49% | 901 | 512 | 163.67% |
| GME240628P00027000 | 2024-06-17 3:54PM EDT | 27.00 | 4.10 | 3.95 | 4.40 | +0.60 | +17.14% | 1,231 | 927 | 178.13% |
| GME240628P00028000 | 2024-06-17 3:42PM EDT | 28.00 | 4.48 | 4.70 | 5.00 | +0.38 | +9.27% | 570 | 585 | 178.52% |
| GME240628P00029000 | 2024-06-17 3:58PM EDT | 29.00 | 5.70 | 5.50 | 5.85 | +0.80 | +16.33% | 149 | 343 | 185.45% |
| GME240628P00030000 | 2024-06-17 3:57PM EDT | 30.00 | 6.50 | 6.25 | 6.65 | +0.91 | +16.28% | 378 | 915 | 187.50% |
| GME240628P00031000 | 2024-06-17 1:59PM EDT | 31.00 | 7.32 | 7.10 | 7.55 | +0.92 | +14.38% | 168 | 101 | 194.04% |
| GME240628P00031500 | 2024-06-17 1:42PM EDT | 31.50 | 7.86 | 7.40 | 8.00 | +1.07 | +15.76% | 4 | 24 | 192.77% |
| GME240628P00032000 | 2024-06-17 3:54PM EDT | 32.00 | 7.80 | 7.90 | 8.50 | +0.55 | +7.59% | 14 | 538 | 199.22% |
| GME240628P00032500 | 2024-06-14 3:47PM EDT | 32.50 | 7.52 | 8.25 | 8.90 | 0.00 | - | 1 | 27 | 197.17% |
| GME240628P00033000 | 2024-06-17 1:40PM EDT | 33.00 | 9.20 | 8.70 | 9.40 | +1.25 | +15.72% | 78 | 128 | 201.47% |
| GME240628P00033500 | 2024-06-12 3:44PM EDT | 33.50 | 11.60 | 9.20 | 9.90 | 0.00 | - | - | 6 | 207.32% |
| GME240628P00034000 | 2024-06-17 1:05PM EDT | 34.00 | 10.03 | 9.70 | 10.30 | +1.56 | +18.42% | 12 | 38 | 209.47% |
| GME240628P00034500 | 2024-06-17 1:08PM EDT | 34.50 | 10.56 | 10.15 | 10.80 | +0.61 | +6.13% | 30 | 22 | 213.09% |
| GME240628P00035000 | 2024-06-17 3:54PM EDT | 35.00 | 10.98 | 10.65 | 11.30 | +1.40 | +14.61% | 222 | 323 | 218.46% |
| GME240628P00035500 | 2024-06-17 12:55PM EDT | 35.50 | 11.70 | 11.05 | 11.80 | +1.85 | +18.78% | 6 | 50 | 220.02% |
| GME240628P00036000 | 2024-06-17 2:12PM EDT | 36.00 | 11.67 | 11.55 | 12.30 | +0.97 | +9.07% | 16 | 68 | 225.00% |
| GME240628P00036500 | 2024-06-13 3:00PM EDT | 36.50 | 12.45 | 12.00 | 12.80 | 0.00 | - | 60 | 105 | 228.13% |
| GME240628P00037000 | 2024-06-17 2:23PM EDT | 37.00 | 12.63 | 12.50 | 13.25 | +0.88 | +7.49% | 38 | 56 | 230.96% |
| GME240628P00037500 | 2024-06-13 3:55PM EDT | 37.50 | 13.00 | 12.90 | 13.70 | -0.10 | -0.76% | 4 | 18 | 229.79% |
| GME240628P00038000 | 2024-06-17 1:29PM EDT | 38.00 | 14.45 | 13.40 | 14.20 | +2.25 | +18.44% | 14 | 57 | 234.38% |
| GME240628P00038500 | 2024-06-17 3:05PM EDT | 38.50 | 14.09 | 13.90 | 14.70 | +0.12 | +0.86% | 2 | 11 | 238.67% |
| GME240628P00039000 | 2024-06-17 12:39PM EDT | 39.00 | 13.61 | 14.40 | 15.20 | -0.41 | -2.92% | 10 | 11 | 243.07% |
| GME240628P00039500 | 2024-06-12 11:50AM EDT | 39.50 | 13.85 | 14.85 | 15.40 | 0.00 | - | 2 | 16 | 232.62% |
| GME240628P00040000 | 2024-06-17 1:40PM EDT | 40.00 | 15.58 | 15.35 | 15.90 | +1.63 | +11.68% | 16 | 678 | 236.72% |
| GME240628P00041000 | 2024-06-14 10:11AM EDT | 41.00 | 15.19 | 16.20 | 16.90 | 0.00 | - | 1 | 36 | 237.89% |
| GME240628P00042000 | 2024-06-14 10:20AM EDT | 42.00 | 16.45 | 17.20 | 17.90 | 0.00 | - | 3 | 80 | 245.31% |
| GME240628P00042500 | 2024-06-17 11:18AM EDT | 42.50 | 15.74 | 17.55 | 18.50 | -0.51 | -3.14% | 1 | 1 | 246.68% |
| GME240628P00043000 | 2024-06-14 3:08PM EDT | 43.00 | 16.21 | 18.20 | 18.90 | 0.00 | - | 2 | 24 | 252.54% |
| GME240628P00044000 | 2024-06-17 12:18PM EDT | 44.00 | 17.60 | 19.20 | 19.75 | -2.52 | -12.52% | 2 | 64 | 252.34% |
| GME240628P00045000 | 2024-06-17 12:39PM EDT | 45.00 | 19.25 | 19.90 | 20.75 | +0.50 | +2.67% | 1 | 56 | 242.97% |
| GME240628P00046000 | 2024-06-17 9:34AM EDT | 46.00 | 19.02 | 20.90 | 21.75 | -2.72 | -12.51% | 2 | 37 | 249.22% |
| GME240628P00047000 | 2024-06-12 10:56AM EDT | 47.00 | 21.25 | 21.85 | 22.75 | 0.00 | - | 4 | 13 | 252.54% |
| GME240628P00048000 | 2024-06-06 3:38PM EDT | 48.00 | 18.00 | 22.80 | 23.75 | 0.00 | - | 6 | 20 | 255.27% |
| GME240628P00049000 | 2024-06-13 3:00PM EDT | 49.00 | 23.70 | 23.80 | 24.75 | 0.00 | - | 2 | 12 | 260.94% |
| GME240628P00050000 | 2024-06-13 12:42PM EDT | 50.00 | 25.44 | 24.75 | 25.75 | 0.00 | - | 1 | 29 | 263.28% |
| GME240628P00051000 | 2024-06-12 9:48AM EDT | 51.00 | 25.85 | 25.75 | 26.75 | 0.00 | - | 1 | 4 | 268.75% |
| GME240628P00052000 | 2024-06-12 11:08AM EDT | 52.00 | 24.95 | 26.70 | 27.75 | 0.00 | - | 1 | 2 | 270.51% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 25.45 | 26.35 | 0.00 | - | 1 | 9 | 0.00% |
| GME240628P00054000 | 2024-06-17 12:50PM EDT | 54.00 | 28.91 | 28.65 | 29.75 | +5.61 | +24.08% | 1 | 8 | 276.95% |
| GME240628P00055000 | 2024-06-17 12:53PM EDT | 55.00 | 30.75 | 29.65 | 30.75 | 0.00 | - | 5 | 39 | 281.64% |
| GME240628P00056000 | 2024-06-10 9:30AM EDT | 56.00 | 31.65 | 30.65 | 31.75 | 0.00 | - | 1 | 67 | 286.33% |
| GME240628P00057000 | 2024-06-11 3:09PM EDT | 57.00 | 32.75 | 31.60 | 32.75 | 0.00 | - | 1 | 9 | 287.30% |
| GME240628P00058000 | 2024-06-17 12:49PM EDT | 58.00 | 32.53 | 32.60 | 33.75 | -0.33 | -1.00% | 5 | 6 | 291.80% |
| GME240628P00059000 | 2024-06-17 2:22PM EDT | 59.00 | 33.80 | 33.60 | 34.75 | +2.00 | +6.29% | 10 | 14 | 296.09% |
| GME240628P00060000 | 2024-06-12 11:54AM EDT | 60.00 | 32.25 | 34.55 | 35.50 | 0.00 | - | 10 | 39 | 274.22% |
| GME240628P00062000 | 2024-06-07 10:54AM EDT | 62.00 | 34.35 | 36.55 | 37.50 | 0.00 | - | 11 | 11 | 282.03% |
| GME240628P00063000 | 2024-06-13 2:01PM EDT | 63.00 | 37.03 | 37.55 | 38.50 | 0.00 | - | 1 | 4 | 285.55% |
| GME240628P00064000 | 2024-06-14 3:08PM EDT | 64.00 | 35.75 | 38.50 | 39.50 | 0.00 | - | 3 | 6 | 283.98% |
| GME240628P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 40.30 | 39.50 | 40.50 | +1.40 | +3.60% | 1 | 5 | 287.50% |
| GME240628P00066000 | 2024-06-12 2:26PM EDT | 66.00 | 39.50 | 40.50 | 41.50 | 0.00 | - | 2 | 3 | 291.02% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 38.80 | 39.85 | 0.00 | - | 1 | 1 | 0.00% |
| GME240628P00070000 | 2024-06-07 11:57AM EDT | 70.00 | 41.34 | 44.45 | 45.50 | 0.00 | - | 36 | 48 | 298.44% |
| GME240628P00075000 | 2024-06-14 10:35AM EDT | 75.00 | 48.00 | 49.45 | 50.50 | 0.00 | - | 2 | 48 | 314.06% |
| GME240628P00095000 | 2024-06-14 10:29AM EDT | 95.00 | 67.35 | 68.00 | 71.60 | 0.00 | - | 3 | 3 | 278.13% |
| GME240628P00100000 | 2024-06-13 10:33AM EDT | 100.00 | 74.50 | 73.10 | 76.50 | 0.00 | - | 5 | 43 | 287.50% |
| GME240628P00105000 | 2024-06-07 1:24PM EDT | 105.00 | 78.75 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 579.69% |
| GME240628P00115000 | 2024-06-11 9:35AM EDT | 115.00 | 92.50 | 88.20 | 91.45 | 0.00 | - | - | 10 | 337.50% |
| GME240628P00120000 | 2024-06-07 3:09PM EDT | 120.00 | 94.50 | 92.35 | 97.00 | 0.00 | - | 2 | 2 | 658.20% |
| GME240628P00125000 | 2024-06-11 9:35AM EDT | 125.00 | 102.37 | 97.35 | 102.00 | 0.00 | - | - | 10 | 668.36% |
| GME240628P00128000 | 2024-06-14 10:12AM EDT | 128.00 | 99.48 | 100.35 | 105.00 | 0.00 | - | 2 | 5 | 674.22% |
© 2024 Yahoo. Tutti i diritti riservati.