Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,74+1,29 (+3,27%)
Al cierre: 04:00PM EDT
40,50 -0,24 (-0,59%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220819C000050002022-08-08 3:42PM EDT5.0038.3534.9036.150.00-60967.97%
GME220819C000100002022-08-09 9:30AM EDT10.0033.1629.9031.150.00--0642.97%
GME220819C000112502022-07-21 3:57PM EDT11.250.4628.6530.300.00--0697.27%
GME220819C000125002022-07-21 3:59PM EDT12.500.2827.4029.050.00--0643.75%
GME220819C000137502022-07-21 3:41PM EDT13.750.1726.1527.800.00--0596.09%
GME220819C000150002022-08-10 9:37AM EDT15.0024.9024.9026.550.00-40552.73%
GME220819C000162502022-07-21 10:49AM EDT16.250.0823.6525.250.00--0504.69%
GME220819C000175002022-08-05 3:57PM EDT17.5022.2222.4024.050.00-120477.34%
GME220819C000187502022-08-01 10:40AM EDT18.7516.3321.1522.800.00-40443.75%
GME220819C000200002022-08-11 10:48AM EDT20.0020.8019.9021.550.00-80412.50%
GME220819C000212502022-07-14 10:56AM EDT21.2515.9118.6520.300.00--0383.20%
GME220819C000225002022-08-03 3:30PM EDT22.5015.0017.4019.050.00-80355.47%
GME220819C000237502022-08-10 9:31AM EDT23.7517.4016.1517.800.00-50329.30%
GME220819C000250002022-08-12 9:59AM EDT25.0015.0014.9016.55-0.30-1.96%892304.49%
GME220819C000262502022-08-02 3:44PM EDT26.259.6313.6515.300.00-160280.66%
GME220819C000275002022-08-12 3:47PM EDT27.5013.0012.4514.05-0.65-4.76%325112.50%
GME220819C000280002022-08-08 12:03PM EDT28.0016.9311.9013.200.00-41210.74%
GME220819C000285002022-08-04 3:52PM EDT28.509.8511.4013.050.00-10240.04%
GME220819C000287502022-08-08 10:42AM EDT28.7515.1511.1512.500.00-43204.88%
GME220819C000290002022-08-03 9:34AM EDT29.008.0010.9012.500.00-10226.76%
GME220819C000300002022-08-12 3:02PM EDT30.0010.509.9011.50+1.00+10.53%26177209.96%
GME220819C000305002022-08-08 10:27AM EDT30.5013.099.4011.000.00-10201.66%
GME220819C000310002022-08-12 3:08PM EDT31.009.708.9010.50+6.00+162.16%600193.55%
GME220819C000312502022-08-12 3:02PM EDT31.259.058.6510.25+0.80+9.70%31171189.45%
GME220819C000315002022-08-11 1:29PM EDT31.508.408.409.950.00-26181.25%
GME220819C000317502022-08-01 10:04AM EDT31.754.358.159.750.00-212181.45%
GME220819C000320002022-08-12 3:08PM EDT32.008.727.909.15+0.22+2.59%6120145.70%
GME220819C000322502022-07-29 3:59PM EDT32.253.357.808.900.00-1013142.19%
GME220819C000325002022-08-12 3:53PM EDT32.508.007.809.05+0.59+7.96%25623112.50%
GME220819C000327502022-08-04 9:48AM EDT32.756.707.158.400.00-635135.16%
GME220819C000330002022-08-11 12:08PM EDT33.007.486.958.45+0.81+12.14%1262157.62%
GME220819C000332502022-08-11 9:53AM EDT33.258.436.707.900.00-116128.32%
GME220819C000335002022-08-11 9:52AM EDT33.508.066.557.900.00-119146.09%
GME220819C000337502022-08-12 12:57PM EDT33.757.446.557.35+1.08+16.98%351,014116.60%
GME220819C000340002022-08-12 3:58PM EDT34.006.656.357.25+0.77+13.10%151,28974.22%
GME220819C000342502022-08-12 3:58PM EDT34.256.206.057.20+0.40+6.90%1229484.77%
GME220819C000345002022-08-12 11:53AM EDT34.506.355.507.05+1.01+18.91%153962.50%
GME220819C000347502022-08-12 3:36PM EDT34.755.655.406.45+0.90+18.95%1769111.82%
GME220819C000350002022-08-12 3:59PM EDT35.005.805.406.20+0.95+19.59%6344,89164.06%
GME220819C000352502022-08-12 2:40PM EDT35.255.584.855.70+0.63+12.73%1328582.42%
GME220819C000355002022-08-12 3:26PM EDT35.504.954.655.75+0.25+5.32%717624105.08%
GME220819C000357502022-08-12 2:13PM EDT35.755.344.605.75+0.84+18.67%2011773.63%
GME220819C000360002022-08-12 3:59PM EDT36.004.754.505.30+0.60+14.46%14932767.97%
GME220819C000362502022-08-12 3:03PM EDT36.254.664.205.00+0.46+10.95%151,07459.38%
GME220819C000365002022-08-12 3:40PM EDT36.504.354.004.95+0.30+7.41%3720769.53%
GME220819C000367502022-08-12 3:34PM EDT36.754.053.854.75+0.53+15.06%1721972.66%
GME220819C000370002022-08-12 3:56PM EDT37.003.893.654.30+0.60+18.24%10695363.38%
GME220819C000372502022-08-12 3:35PM EDT37.253.703.354.30+0.50+15.62%826467.97%
GME220819C000375002022-08-12 3:58PM EDT37.503.463.353.85+0.06+1.76%7885,74766.41%
GME220819C000380002022-08-12 3:59PM EDT38.003.183.053.40+0.49+18.22%44051467.38%
GME220819C000381302022-08-12 3:53PM EDT38.132.992.953.30+0.29+10.74%7330367.29%
GME220819C000387502022-08-12 3:58PM EDT38.752.742.572.96+0.39+16.60%4032,11471.68%
GME220819C000393802022-08-12 3:55PM EDT39.382.342.222.51+0.29+14.15%7728772.07%
GME220819C000395002022-08-12 3:59PM EDT39.502.282.162.46+0.30+15.15%1,17335572.85%
GME220819C000400002022-08-12 3:58PM EDT40.002.102.052.19+0.31+17.32%4,5097,46377.34%
GME220819C000405002022-08-12 3:59PM EDT40.501.851.771.94+0.21+12.80%80339477.25%
GME220819C000412502022-08-12 3:59PM EDT41.251.561.491.65+0.16+11.43%1,5441,49080.08%
GME220819C000420002022-08-12 3:59PM EDT42.001.351.301.40+0.12+9.76%4,4341,69783.79%
GME220819C000425002022-08-12 3:59PM EDT42.501.201.161.25+0.12+11.11%1,3803,76085.35%
GME220819C000430002022-08-12 3:59PM EDT43.001.111.021.14+0.09+8.82%2,6201,07787.01%
GME220819C000437502022-08-12 3:58PM EDT43.750.920.900.99-0.07-7.07%1,9383,49190.82%
GME220819C000450002022-08-12 3:59PM EDT45.000.740.730.750.00-6,1117,10795.51%
GME220819C000462502022-08-12 3:58PM EDT46.250.600.570.62+0.01+1.69%5091,764100.59%
GME220819C000470002022-08-12 3:59PM EDT47.000.520.500.56-0.08-13.33%516704103.91%
GME220819C000475002022-08-12 3:58PM EDT47.500.490.460.52-0.03-5.77%4974,279105.86%
GME220819C000487502022-08-12 3:59PM EDT48.750.400.400.44-0.06-13.04%8361,698111.82%
GME220819C000500002022-08-12 3:59PM EDT50.000.370.350.37-0.05-11.90%7,26115,562117.19%
GME220819C000512502022-08-12 3:59PM EDT51.250.320.310.33-0.08-20.00%245739123.05%
GME220819C000525002022-08-12 3:58PM EDT52.500.290.270.30-0.04-12.12%2391,096128.52%
GME220819C000550002022-08-12 3:59PM EDT55.000.230.220.25-0.06-20.69%1,1802,570139.45%
GME220819C000575002022-08-12 3:54PM EDT57.500.200.190.22-0.08-28.57%4251,726150.39%
GME220819C000600002022-08-12 3:59PM EDT60.000.180.170.19-0.04-18.18%1,7919,960160.55%
GME220819C000625002022-08-12 3:54PM EDT62.500.160.140.21-0.07-30.43%911,748172.66%
GME220819C000650002022-08-12 3:58PM EDT65.000.140.130.18-0.06-30.00%116869180.86%
GME220819C000675002022-08-12 3:52PM EDT67.500.120.100.16-0.07-36.84%92663186.72%
GME220819C000700002022-08-12 3:58PM EDT70.000.120.100.12-0.03-20.00%4742,633192.19%
GME220819C000725002022-08-12 1:59PM EDT72.500.120.080.14-0.04-25.00%278373202.34%
GME220819C000750002022-08-12 3:59PM EDT75.000.100.100.11-0.04-28.57%6805,326210.16%
GME220819C000775002022-08-12 3:59PM EDT77.500.110.100.11-0.02-15.38%8,3789,898219.53%
GME220819C000800002022-07-21 2:32PM EDT80.0073.750.000.000.00-1250.00%
GME220819C000850002022-07-14 10:56AM EDT85.0063.640.000.000.00-1050.00%
GME220819C000900002022-07-20 3:40PM EDT90.0068.350.000.000.00-24350.00%
GME220819C000950002022-07-20 11:58AM EDT95.0064.410.000.000.00-1150.00%
GME220819C001000002022-07-21 3:43PM EDT100.0053.620.000.000.00-65150.00%
GME220819C001050002022-07-21 2:16PM EDT105.0048.700.000.000.00-6126450.00%
GME220819C001100002022-07-21 3:46PM EDT110.0045.330.000.000.00-1,0072,02650.00%
GME220819C001150002022-07-21 3:43PM EDT115.0039.920.000.000.00-1,0131,04550.00%
GME220819C001200002022-07-21 3:33PM EDT120.0035.900.000.000.00-2838850.00%
GME220819C001250002022-07-21 3:59PM EDT125.0031.700.000.000.00-16430100.00%
GME220819C001280002022-07-20 1:35PM EDT128.0033.450.000.000.00--2100.00%
GME220819C001290002022-07-20 3:51PM EDT129.0034.100.000.000.00--250.00%
GME220819C001300002022-07-21 2:56PM EDT130.0028.450.000.000.00-4557350.00%
GME220819C001320002022-07-18 12:30PM EDT132.0026.740.000.000.00--150.00%
GME220819C001350002022-07-21 2:56PM EDT135.0024.950.000.000.00-632650.00%
GME220819C001360002022-07-19 10:20AM EDT136.0026.130.000.000.00--250.00%
GME220819C001380002022-07-21 11:09AM EDT138.0021.000.000.000.00-7850.00%
GME220819C001400002022-07-21 3:50PM EDT140.0022.700.000.000.00-691,06150.00%
GME220819C001410002022-07-18 1:01PM EDT141.0020.300.000.000.00--150.00%
GME220819C001420002022-07-21 10:27AM EDT142.0018.870.000.000.00-2250.00%
GME220819C001430002022-07-21 10:39AM EDT143.0018.260.000.000.00-1350.00%
GME220819C001440002022-07-18 11:10AM EDT144.0018.000.000.000.00--150.00%
GME220819C001450002022-07-21 3:59PM EDT145.0018.960.000.000.00-1641550.00%
GME220819C001460002022-07-20 10:20AM EDT146.0023.590.000.000.00-2450.00%
GME220819C001470002022-07-20 10:53AM EDT147.0023.350.000.000.00--4250.00%
GME220819C001480002022-07-21 12:20PM EDT148.0017.570.000.000.00-34750.00%
GME220819C001490002022-07-21 3:00PM EDT149.0017.200.000.000.00-25750.00%
GME220819C001500002022-07-21 3:59PM EDT150.0016.300.000.000.00-3031,94750.00%
GME220819C001525002022-07-21 2:36PM EDT152.5016.000.000.000.00-212450.00%
GME220819C001550002022-07-21 3:53PM EDT155.0015.200.000.000.00-10939550.00%
GME220819C001575002022-07-21 3:01PM EDT157.5013.300.000.000.00-104750.00%
GME220819C001600002022-07-21 3:59PM EDT160.0012.660.000.000.00-9941,07450.00%
GME220819C001650002022-07-21 3:53PM EDT165.0011.500.000.000.00-9437050.00%
GME220819C001700002022-07-21 3:56PM EDT170.009.670.000.000.00-27361550.00%
GME220819C001750002022-07-21 3:57PM EDT175.008.480.000.000.00-5577550.00%
GME220819C001800002022-07-21 3:57PM EDT180.007.270.000.000.00-1,1461,01950.00%
GME220819C001850002022-07-21 1:56PM EDT185.005.650.000.000.00-2220750.00%
GME220819C001900002022-07-21 3:16PM EDT190.005.790.000.000.00-5789950.00%
GME220819C001950002022-07-21 3:57PM EDT195.004.900.000.000.00-2128850.00%
GME220819C002000002022-07-21 3:59PM EDT200.004.390.000.000.00-1,0833,56350.00%
GME220819C002050002022-07-21 10:52AM EDT205.003.600.000.000.00-22150.00%
GME220819C002100002022-07-21 2:19PM EDT210.003.250.000.000.00-2319950.00%
GME220819C002200002022-07-21 3:41PM EDT220.002.770.000.000.00-4331250.00%
GME220819C002300002022-07-21 2:34PM EDT230.002.280.000.000.00-541050.00%
GME220819C002400002022-07-21 3:59PM EDT240.002.000.000.000.00-2411,88850.00%
GME220819C002500002022-07-21 12:19PM EDT250.001.390.000.000.00-6518950.00%
GME220819C002600002022-07-21 10:49AM EDT260.001.240.000.000.00-358450.00%
GME220819C002700002022-07-21 3:48PM EDT270.001.380.000.000.00-28250.00%
GME220819C002800002022-07-21 3:48PM EDT280.001.180.000.000.00-92550.00%
GME220819C002900002022-07-21 1:59PM EDT290.001.230.000.000.00-108050.00%
GME220819C003000002022-07-21 3:59PM EDT300.000.990.000.000.00-34866150.00%
GME220819C003100002022-07-21 3:58PM EDT310.000.850.000.000.00-386550.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME220819P000050002022-08-01 12:25PM EDT5.000.010.000.010.00-241,844525.00%
GME220819P000062502022-07-25 11:26AM EDT6.250.010.000.020.00-2114500.00%
GME220819P000075002022-07-28 3:44PM EDT7.500.020.000.020.00-4186450.00%
GME220819P000087502022-08-01 3:49PM EDT8.750.010.000.020.00-8090406.25%
GME220819P000100002022-08-11 1:47PM EDT10.000.010.000.020.00-41,243375.00%
GME220819P000112502022-08-10 1:42PM EDT11.250.010.000.020.00-2200343.75%
GME220819P000125002022-08-12 3:55PM EDT12.500.010.000.020.00-261,752312.50%
GME220819P000137502022-08-09 2:47PM EDT13.750.010.000.040.00-160344312.50%
GME220819P000150002022-08-12 1:31PM EDT15.000.020.000.040.00-1201,556290.63%
GME220819P000162502022-08-12 3:44PM EDT16.250.010.000.03-0.02-66.67%6261259.38%
GME220819P000175002022-08-12 2:31PM EDT17.500.020.000.05+0.01+100.00%154,405253.13%
GME220819P000187502022-08-10 2:17PM EDT18.750.020.000.050.00-61356234.38%
GME220819P000200002022-08-12 3:49PM EDT20.000.020.010.05-0.01-33.33%2641,766221.88%
GME220819P000212502022-08-12 11:44AM EDT21.250.040.000.08-0.02-33.33%32,034212.50%
GME220819P000225002022-08-12 1:25PM EDT22.500.030.000.06-0.02-40.00%194,060187.50%
GME220819P000230002022-08-12 11:08AM EDT23.000.010.000.12-0.05-83.33%45120199.61%
GME220819P000237502022-08-12 1:42PM EDT23.750.050.000.090.00-1448182.03%
GME220819P000240002022-08-12 1:47PM EDT24.000.060.020.12+0.02+50.00%249191.41%
GME220819P000250002022-08-12 3:49PM EDT25.000.040.020.05-0.01-20.00%304,051160.94%
GME220819P000260002022-08-11 9:54AM EDT26.000.050.000.130.00-1534163.28%
GME220819P000262502022-08-12 10:24AM EDT26.250.050.020.090.00-5845156.25%
GME220819P000270002022-08-12 3:43PM EDT27.000.040.000.08-0.01-20.00%420752140.63%
GME220819P000275002022-08-12 2:41PM EDT27.500.060.000.09+0.02+50.00%38,964137.50%
GME220819P000280002022-08-12 1:24PM EDT28.000.050.000.06-0.02-28.57%79196124.22%
GME220819P000285002022-08-10 2:29PM EDT28.500.060.000.07-0.01-14.29%1184121.88%
GME220819P000287502022-08-12 3:41PM EDT28.750.050.040.06-0.02-28.57%1091,220125.78%
GME220819P000290002022-08-12 3:43PM EDT29.000.070.010.090.00-602623122.66%
GME220819P000295002022-08-12 11:37AM EDT29.500.050.010.15-0.09-64.29%1116127.34%
GME220819P000300002022-08-12 3:46PM EDT30.000.070.050.10-0.01-12.50%2752,750120.31%
GME220819P000305002022-08-12 3:43PM EDT30.500.070.060.13-0.01-12.50%1172119.53%
GME220819P000310002022-08-12 3:32PM EDT31.000.090.070.14-0.02-18.18%50119116.41%
GME220819P000312502022-08-12 3:59PM EDT31.250.080.080.10-0.03-27.27%336,110110.16%
GME220819P000315002022-08-12 3:31PM EDT31.500.090.070.13-0.03-25.00%74216109.38%
GME220819P000317502022-08-10 12:07PM EDT31.750.300.040.130.00-16102103.52%
GME220819P000320002022-08-12 3:47PM EDT32.000.100.080.12-0.03-23.08%290284103.91%
GME220819P000322502022-08-12 11:38AM EDT32.250.110.100.13-0.02-15.38%468103.91%
GME220819P000325002022-08-12 3:43PM EDT32.500.120.100.12-0.04-25.00%787,009100.39%
GME220819P000327502022-08-12 3:29PM EDT32.750.140.110.14-0.04-22.22%291100.00%
GME220819P000330002022-08-12 3:55PM EDT33.000.130.120.15-0.08-38.10%13067198.83%
GME220819P000332502022-08-12 2:51PM EDT33.250.130.130.16-0.07-35.00%237397.66%
GME220819P000335002022-08-12 1:25PM EDT33.500.160.140.18-0.09-36.00%358396.88%
GME220819P000337502022-08-12 3:58PM EDT33.750.170.150.19-0.11-39.29%613,84095.31%
GME220819P000340002022-08-12 3:37PM EDT34.000.200.170.20-0.11-35.48%1394,94394.53%
GME220819P000342502022-08-12 3:57PM EDT34.250.200.180.21-0.12-37.50%214792.58%
GME220819P000345002022-08-12 3:48PM EDT34.500.220.200.25-0.17-43.59%479093.16%
GME220819P000347502022-08-12 3:45PM EDT34.750.240.220.26-0.19-44.19%5718091.60%
GME220819P000350002022-08-12 3:59PM EDT35.000.260.240.28-0.25-49.02%2,9429,20990.63%
GME220819P000352502022-08-12 3:59PM EDT35.250.280.270.31-0.18-39.13%18811190.43%
GME220819P000355002022-08-12 3:46PM EDT35.500.310.280.34-0.27-46.55%4711888.87%
GME220819P000357502022-08-12 3:43PM EDT35.750.370.280.37-0.23-38.33%6813487.01%
GME220819P000360002022-08-12 3:59PM EDT36.000.360.360.42-0.38-51.35%2751,51889.06%
GME220819P000362502022-08-12 3:52PM EDT36.250.410.380.47-0.30-42.25%631,17088.28%
GME220819P000365002022-08-12 3:52PM EDT36.500.450.430.49-0.38-45.78%9622587.30%
GME220819P000367502022-08-12 3:57PM EDT36.750.550.480.55-0.45-45.00%7027787.50%
GME220819P000370002022-08-12 3:59PM EDT37.000.560.540.60-0.46-45.10%55971687.50%
GME220819P000372502022-08-12 3:57PM EDT37.250.630.580.67-0.50-44.25%3441987.21%
GME220819P000375002022-08-12 3:58PM EDT37.500.690.650.72-0.55-44.35%7662,85186.91%
GME220819P000380002022-08-12 3:59PM EDT38.000.880.780.88-0.60-40.54%5,1721,79987.11%
GME220819P000381302022-08-12 3:59PM EDT38.130.880.810.94-0.58-39.73%39430687.40%
GME220819P000387502022-08-12 3:57PM EDT38.751.131.041.11-0.73-39.25%35461486.91%
GME220819P000393802022-08-12 3:54PM EDT39.381.331.321.47-1.09-45.04%1639890.53%
GME220819P000395002022-08-12 3:58PM EDT39.501.451.391.49-0.85-36.96%1,03259790.23%
GME220819P000400002022-08-12 3:59PM EDT40.001.671.611.79-0.89-34.77%2,4132,55391.89%
GME220819P000405002022-08-12 3:58PM EDT40.502.051.872.05-0.63-23.51%2888292.68%
GME220819P000412502022-08-12 3:55PM EDT41.252.592.332.59-0.91-26.00%16219596.97%
GME220819P000420002022-08-12 3:58PM EDT42.003.012.693.10-0.79-20.79%33545196.68%
GME220819P000425002022-08-12 2:23PM EDT42.503.303.203.50-0.70-17.50%36430103.03%
GME220819P000430002022-08-12 3:58PM EDT43.003.853.453.90-0.83-17.74%25121102.83%
GME220819P000437502022-08-12 3:50PM EDT43.754.364.204.50-0.74-14.51%23383110.25%
GME220819P000450002022-08-12 3:56PM EDT45.005.455.005.55-0.68-11.09%151980110.45%
GME220819P000462502022-08-10 2:29PM EDT46.257.156.306.800.00-4174126.47%
GME220819P000470002022-08-11 2:01PM EDT47.007.887.007.550.00-819133.40%
GME220819P000475002022-08-12 12:50PM EDT47.507.277.158.05-0.43-5.58%14848128.52%
GME220819P000487502022-08-12 10:19AM EDT48.759.638.409.30-0.32-3.22%8765140.92%
GME220819P000500002022-08-12 3:59PM EDT50.009.909.7010.55-0.90-8.33%104,226154.30%
GME220819P000512502022-08-12 2:43PM EDT51.2511.0010.8511.80-1.00-8.33%112162.11%
GME220819P000525002022-08-12 10:58AM EDT52.5012.7512.0513.05-0.62-4.64%9117170.90%
GME220819P000550002022-08-12 3:09PM EDT55.0014.8614.5515.55-0.49-3.19%1240190.43%
GME220819P000575002022-08-11 3:12PM EDT57.5018.1016.9018.050.00-444202.73%
GME220819P000600002022-08-11 11:24AM EDT60.0020.2019.4020.50+0.25+1.25%473217.19%
GME220819P000625002022-08-03 10:18AM EDT62.5025.5521.5023.000.00-47213.67%
GME220819P000650002022-07-20 9:40AM EDT65.000.6930.2031.350.00-563563.38%
GME220819P000700002022-08-12 3:12PM EDT70.0030.2029.1030.45+1.90+6.71%16255.86%
GME220819P000725002022-07-18 10:01AM EDT72.5037.2531.6032.950.00--4267.77%
GME220819P000750002022-08-05 3:54PM EDT75.0035.9734.1535.450.00-210282.03%
GME220819P000775002022-08-09 9:53AM EDT77.5036.4536.3537.950.00-15274.02%
GME220819P000800002022-07-21 2:21PM EDT80.001.120.000.000.00-244140.00%
GME220819P000850002022-07-21 3:39PM EDT85.001.290.000.000.00-1016660.00%
GME220819P000900002022-07-21 3:20PM EDT90.001.580.000.000.00-1141,0090.00%
GME220819P000950002022-07-21 9:45AM EDT95.002.100.000.000.00-1480.00%
GME220819P001000002022-07-21 3:59PM EDT100.002.500.000.000.00-2501,2840.00%
GME220819P001050002022-07-21 3:10PM EDT105.002.950.000.000.00-942220.00%
GME220819P001100002022-07-21 3:30PM EDT110.003.750.000.000.00-602,3200.00%
GME220819P001150002022-07-21 3:52PM EDT115.004.550.000.000.00-583730.00%
GME220819P001200002022-07-21 3:59PM EDT120.005.700.000.000.00-2036490.00%
GME220819P001250002022-07-21 3:13PM EDT125.006.900.000.000.00-244,3430.00%
GME220819P001270002022-07-21 2:36PM EDT127.007.350.000.000.00-220.00%
GME220819P001280002022-07-19 3:03PM EDT128.0010.780.000.000.00--10.00%
GME220819P001290002022-07-21 12:08PM EDT129.008.050.000.000.00-120.00%
GME220819P001300002022-07-21 3:45PM EDT130.008.800.000.000.00-741,8790.00%
GME220819P001320002022-07-20 10:26AM EDT132.009.550.000.000.00--720.00%
GME220819P001330002022-07-21 10:14AM EDT133.0010.200.000.000.00-420.00%
GME220819P001340002022-07-20 11:35AM EDT134.0010.300.000.000.00--30.00%
GME220819P001350002022-07-21 2:45PM EDT135.0010.750.000.000.00-441,2590.00%
GME220819P001370002022-07-21 2:36PM EDT137.0010.900.000.000.00-110.00%
GME220819P001380002022-07-21 2:54PM EDT138.0012.050.000.000.00-770.00%
GME220819P001390002022-07-21 10:44AM EDT139.0012.500.000.000.00-110.00%
GME220819P001400002022-07-21 3:57PM EDT140.0012.700.000.000.00-3601,6040.00%
GME220819P001410002022-07-21 1:28PM EDT141.0012.750.000.000.00-120.00%
GME220819P001420002022-07-19 10:22AM EDT142.0017.220.000.000.00--40.00%
GME220819P001430002022-07-20 11:39AM EDT143.0014.270.000.000.00--90.00%
GME220819P001440002022-07-21 3:37PM EDT144.0014.740.000.000.00-6170.00%
GME220819P001450002022-07-21 3:45PM EDT145.0015.250.000.000.00-239740.00%
GME220819P001460002022-07-20 1:59PM EDT146.0016.170.000.000.00-260.00%
GME220819P001470002022-07-21 3:58PM EDT147.0016.200.000.000.00-28370.00%
GME220819P001480002022-07-21 3:08PM EDT148.0016.820.000.000.00-12170.00%
GME220819P001490002022-07-20 10:06AM EDT149.0018.150.000.000.00--50.00%
GME220819P001500002022-07-21 3:36PM EDT150.0018.020.000.000.00-1019100.00%
GME220819P001525002022-07-21 3:57PM EDT152.5019.150.000.000.00-30180.00%
GME220819P001550002022-07-21 12:38PM EDT155.0021.000.000.000.00-11630.00%
GME220819P001575002022-07-21 10:28AM EDT157.5023.400.000.000.00-140.00%
GME220819P001600002022-07-21 3:38PM EDT160.0024.100.000.000.00-1012000.00%
GME220819P001650002022-07-21 11:19AM EDT165.0028.850.000.000.00-1170.00%
GME220819P001700002022-07-21 2:47PM EDT170.0031.300.000.000.00-9920.00%
GME220819P001750002022-07-21 10:40AM EDT175.0036.210.000.000.00-1760.00%
GME220819P001800002022-07-20 3:40PM EDT180.0037.150.000.000.00-582130.00%
GME220819P001850002022-07-20 11:52AM EDT185.0040.550.000.000.00-2150.00%
GME220819P001900002022-07-20 3:14PM EDT190.0045.650.000.000.00-502150.00%
GME220819P001950002022-07-21 2:10PM EDT195.0051.700.000.000.00-41910.00%
GME220819P002000002022-07-21 1:27PM EDT200.0055.520.000.000.00-51,0310.00%
GME220819P002100002022-07-20 2:04PM EDT210.0064.130.000.000.00-1230.00%
GME220819P002200002022-07-21 1:27PM EDT220.0073.520.000.000.00-160.00%
GME220819P002300002022-07-20 10:13AM EDT230.0079.970.000.000.00-10100.00%
GME220819P002400002022-07-20 10:13AM EDT240.0089.720.000.000.00-11170.00%
GME220819P002500002022-07-19 2:41PM EDT250.00109.250.000.000.00--10.00%
GME220819P002600002022-07-19 2:41PM EDT260.00118.950.000.000.00--10.00%
GME220819P002800002022-07-18 10:07AM EDT280.00139.500.000.000.00-110.00%
GME220819P002900002022-07-18 10:01AM EDT290.00149.000.000.000.00-110.00%
GME220819P003000002022-07-21 1:29PM EDT300.00152.120.000.000.00-110.00%
GME220819P003100002022-07-21 1:29PM EDT310.00162.010.000.000.00-110.00%