Mercados españoles cerrados en 5 hrs 29 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,17-0,53 (-1,99%)
Al cierre: 01:00PM EST
25,87 -0,30 (-1,15%)
Antes de la apertura: 05:58AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230120C000002502022-11-18 12:27PM EST0.2525.4525.4526.900.00-5210.00%
GME230120C000005002022-11-09 9:48AM EST0.5023.8825.4026.300.00-28725.00%
GME230120C000007502022-11-09 9:48AM EST0.7523.6225.0526.050.00-21560.94%
GME230120C000010002022-11-23 3:05PM EST1.0025.570.000.000.00-100.00%
GME230120C000012502022-10-04 11:11AM EST1.2526.0024.7525.750.00-160579.69%
GME230120C000017502022-10-04 10:09AM EST1.7525.2024.8525.750.00-18706.25%
GME230120C000020002022-05-26 11:32AM EST2.00128.00132.65136.950.00-520.00%
GME230120C000025002022-08-17 10:21AM EST2.5039.3525.2026.700.00-541,125.00%
GME230120C000030002022-11-01 2:53PM EST3.0026.0023.0023.800.00-18350.00%
GME230120C000037502022-10-12 10:17AM EST3.7522.1521.1521.950.00-4200.00%
GME230120C000040002022-05-17 2:47PM EST4.0095.00119.50124.150.00-400.00%
GME230120C000042502022-08-03 12:09PM EST4.2532.9023.2024.150.00-2020552.73%
GME230120C000050002022-11-04 12:32PM EST5.0020.3021.0021.800.00-228264.45%
GME230120C000055002022-09-23 9:23AM EST5.5018.5518.9520.400.00-400.00%
GME230120C000062502022-11-18 10:00AM EST6.2521.5919.7520.550.00-651229.30%
GME230120C000067502022-07-27 2:30PM EST6.7527.1523.7024.900.00-1512746.48%
GME230120C000070002022-06-29 9:30AM EST7.00118.500.000.000.00-530.00%
GME230120C000075002022-08-17 1:11PM EST7.5033.8020.2521.500.00-6720406.25%
GME230120C000080002022-10-04 11:20AM EST8.0019.2018.2019.000.00-10221.09%
GME230120C000087502022-08-18 12:24PM EST8.7528.9519.0520.350.00-7990364.06%
GME230120C000092502022-10-05 11:14AM EST9.2517.0516.4516.950.00-150120.31%
GME230120C000100002022-11-11 1:00PM EST10.0015.8016.0016.800.00-1068158.01%
GME230120C000105002022-10-04 1:48PM EST10.5017.3415.3516.200.00-810129.30%
GME230120C000112502022-11-01 2:05PM EST11.2517.1014.8515.600.00-176149.80%
GME230120C000117502022-09-06 9:36AM EST11.7514.5014.3015.400.00-123155.86%
GME230120C000120002022-07-20 8:40AM EST12.00145.000.000.000.00-220.00%
GME230120C000125002022-11-23 12:04PM EST12.5014.150.000.000.00-100.00%
GME230120C000137502022-11-01 11:30AM EST13.7514.2512.6013.300.00-132137.40%
GME230120C000150002022-11-25 12:58PM EST15.0011.750.000.000.00-3000.00%
GME230120C000162502022-11-23 10:58AM EST16.2511.400.000.000.00-100.00%
GME230120C000170002022-07-06 10:12AM EST17.0097.550.000.000.00-550.00%
GME230120C000175002022-11-10 10:10AM EST17.5011.109.5010.050.00-1171123.54%
GME230120C000187502022-11-16 11:43AM EST18.758.538.559.100.00-583120.80%
GME230120C000200002022-11-23 3:34PM EST20.008.300.000.000.00-1900.00%
GME230120C000212502022-11-14 2:08PM EST21.257.506.857.300.00-4629115.72%
GME230120C000220002022-05-27 2:38PM EST22.00115.05112.65116.950.00-1010.00%
GME230120C000225002022-11-25 12:33PM EST22.506.350.000.000.00-1500.00%
GME230120C000237502022-11-23 10:53AM EST23.756.270.000.000.00-200.00%
GME230120C000250002022-11-25 12:59PM EST25.005.000.000.000.00-4900.00%
GME230120C000262502022-11-25 12:34PM EST26.254.450.000.000.00-2800.39%
GME230120C000270002022-07-13 9:45AM EST27.00113.300.000.000.00-533.13%
GME230120C000275002022-11-25 12:31PM EST27.504.000.000.000.00-5303.13%
GME230120C000287502022-11-25 12:56PM EST28.753.520.000.000.00-3006.25%
GME230120C000300002022-11-25 12:59PM EST30.003.200.000.000.00-148012.50%
GME230120C000312502022-11-25 12:57PM EST31.252.800.000.000.00-14012.50%
GME230120C000320002022-05-26 12:39PM EST32.0093.75102.65106.950.00-1000.00%
GME230120C000325002022-11-25 12:32PM EST32.502.550.000.000.00-16012.50%
GME230120C000337502022-11-25 11:45AM EST33.752.440.000.000.00-22012.50%
GME230120C000350002022-11-25 12:59PM EST35.002.040.000.000.00-93012.50%
GME230120C000362502022-11-23 1:00PM EST36.251.970.000.000.00-3025.00%
GME230120C000370002022-06-03 1:48PM EST37.0093.9584.9088.700.00-1700.00%
GME230120C000375002022-11-25 12:08PM EST37.501.790.000.000.00-71025.00%
GME230120C000387502022-11-25 12:05PM EST38.751.570.000.000.00-2025.00%
GME230120C000400002022-11-25 12:59PM EST40.001.410.000.000.00-49025.00%
GME230120C000412502022-11-18 3:17PM EST41.251.531.251.420.00-18831121.92%
GME230120C000420002022-06-30 11:42AM EST42.0083.190.000.000.00-1525.00%
GME230120C000425002022-11-23 12:53PM EST42.501.360.000.000.00-3025.00%
GME230120C000437502022-11-25 12:27PM EST43.751.140.000.000.00-3025.00%
GME230120C000450002022-11-25 11:20AM EST45.001.200.000.000.00-13025.00%
GME230120C000462502022-11-09 2:14PM EST46.251.100.931.000.00-11535125.59%
GME230120C000470002022-06-06 9:31AM EST47.0085.6568.3072.850.00-2290.00%
GME230120C000475002022-11-25 12:28PM EST47.500.940.000.000.00-2025.00%
GME230120C000487502022-11-25 9:54AM EST48.750.980.000.000.00-1025.00%
GME230120C000500002022-11-25 12:58PM EST50.000.850.000.000.00-125050.00%
GME230120C000525002022-11-25 12:44PM EST52.500.740.000.000.00-22050.00%
GME230120C000550002022-11-23 9:31AM EST55.000.990.000.000.00-1050.00%
GME230120C000575002022-11-25 12:52PM EST57.500.630.000.000.00-1050.00%
GME230120C000600002022-11-25 12:52PM EST60.000.600.000.000.00-182050.00%
GME230120C000625002022-11-23 12:48PM EST62.500.570.000.000.00-2050.00%
GME230120C000650002022-11-25 11:34AM EST65.000.520.000.000.00-1050.00%
GME230120C000675002022-11-25 12:28PM EST67.500.420.000.000.00-1050.00%
GME230120C000700002022-11-25 12:50PM EST70.000.420.000.000.00-28050.00%
GME230120C000725002022-11-17 9:47AM EST72.500.520.380.480.00-3237153.71%
GME230120C000750002022-11-25 10:02AM EST75.000.420.000.000.00-2050.00%
GME230120C000775002022-11-25 9:30AM EST77.500.420.000.000.00-2050.00%
GME230120C000800002022-11-25 11:45AM EST80.000.360.000.000.00-41050.00%
GME230120C000825002022-11-25 12:56PM EST82.500.310.000.000.00-10050.00%
GME230120C000850002022-11-17 11:40AM EST85.000.380.250.410.00-4263162.79%
GME230120C000875002022-11-16 2:45PM EST87.500.360.240.400.00-21,091164.84%
GME230120C000900002022-11-25 10:17AM EST90.000.350.000.000.00-2050.00%
GME230120C000925002022-11-17 10:28AM EST92.500.340.190.370.00-2158166.80%
GME230120C000950002022-11-23 12:19PM EST95.000.320.000.000.00-3050.00%
GME230120C000975002022-11-17 12:44PM EST97.500.300.170.360.00-1241170.51%
GME230120C001000002022-11-25 12:59PM EST100.000.250.000.000.00-30050.00%
GME230120C001025002022-11-18 12:44PM EST102.500.300.150.340.00-3237173.05%
GME230120C001050002022-11-25 10:18AM EST105.000.250.000.000.00-5050.00%
GME230120C001075002022-11-18 12:44PM EST107.500.260.140.330.00-3188176.56%
GME230120C001100002022-11-17 3:38PM EST110.000.330.130.320.00-6214177.54%
GME230120C001125002022-11-18 3:47PM EST112.500.340.140.250.00-11,068175.98%
GME230120C001150002022-11-17 2:58PM EST115.000.220.130.310.00-11134181.25%
GME230120C001175002022-11-03 8:44AM EST117.500.390.110.300.00-2576181.25%
GME230120C001200002022-11-18 2:50PM EST120.000.230.120.300.00-1327183.79%
GME230120C001225002022-11-17 2:26PM EST122.500.150.110.300.00-11551185.16%
GME230120C001250002022-11-25 11:25AM EST125.000.200.000.000.00-21050.00%
GME230120C001275002022-11-02 1:25PM EST127.500.230.110.290.00-14,635188.09%
GME230120C001300002022-11-17 9:43AM EST130.000.160.090.280.00-1864187.89%
GME230120C001325002022-11-17 9:43AM EST132.500.210.090.280.00-2130189.45%
GME230120C001350002022-11-17 9:42AM EST135.000.210.090.280.00-179191.21%
GME230120C001375002022-11-18 9:39AM EST137.500.180.090.180.00-281,331184.96%
GME230120C001400002022-11-17 12:00PM EST140.000.240.080.260.00-3293192.19%
GME230120C001425002022-11-25 11:00AM EST142.500.170.000.000.00-1050.00%
GME230120C001450002022-11-17 1:09PM EST145.000.180.070.260.00-1293194.53%
GME230120C001475002022-11-04 8:30AM EST147.500.130.070.250.00-2122195.31%
GME230120C001500002022-11-25 11:24AM EST150.000.150.000.000.00-1050.00%
GME230120C001525002022-11-18 11:33AM EST152.500.210.060.210.00-284193.75%
GME230120C001550002022-11-17 9:40AM EST155.000.190.060.250.00-2104198.83%
GME230120C001575002022-11-17 9:46AM EST157.500.180.060.240.00-218199.22%
GME230120C001600002022-11-23 2:11PM EST160.000.120.000.000.00-2050.00%
GME230120C001625002022-11-17 9:47AM EST162.500.180.050.240.00-2708201.17%
GME230120C001650002022-11-25 10:39AM EST165.000.220.000.000.00-1050.00%
GME230120C001700002022-11-17 9:50AM EST170.000.100.040.230.00-1560203.13%
GME230120C001750002022-11-18 2:52PM EST175.000.120.030.230.00-863,409204.69%
GME230120C001800002022-11-23 2:17PM EST180.000.110.000.000.00-1050.00%
GME230120C001850002022-11-18 11:34AM EST185.000.160.020.230.00-2666208.20%
GME230120C001900002022-11-25 12:41PM EST190.000.080.000.000.00-16050.00%
GME230120C001950002022-11-23 9:47AM EST195.000.050.000.000.00-7050.00%
GME230120C002000002022-11-25 12:44PM EST200.000.070.000.000.00-21050.00%
GME230120C002100002022-07-21 11:57AM EST210.0020.460.000.000.00-414750.00%
GME230120C002125002022-11-25 9:46AM EST212.500.070.000.000.00-2050.00%
GME230120C002200002022-07-21 1:50PM EST220.0019.200.000.000.00-1216850.00%
GME230120C002250002022-11-25 12:15PM EST225.000.070.000.000.00-17050.00%
GME230120C002300002022-07-21 9:37AM EST230.0017.330.000.000.00-170250.00%
GME230120C002375002022-11-25 12:59PM EST237.500.060.000.000.00-827050.00%
GME230120C002400002022-07-21 1:47PM EST240.0016.650.000.000.00-122850.00%
GME230120C002500002022-07-21 1:57PM EST250.0015.570.000.000.00-81,46550.00%
GME230120C002600002022-07-21 1:47PM EST260.0014.450.000.000.00-119850.00%
GME230120C002700002022-07-11 2:06PM EST270.0010.900.000.000.00-115050.00%
GME230120C002800002022-07-18 10:46AM EST280.0015.000.000.000.00-18950.00%
GME230120C002900002022-07-20 10:50AM EST290.0014.060.000.000.00-35750.00%
GME230120C003000002022-07-21 2:58PM EST300.0011.000.000.000.00-831,38350.00%
GME230120C003100002022-07-21 1:32PM EST310.0010.600.000.000.00-126450.00%
GME230120C003200002022-07-20 9:39AM EST320.0013.200.000.000.00-3342750.00%
GME230120C003300002022-07-20 8:55AM EST330.0013.550.000.000.00-14450.00%
GME230120C003400002022-07-21 10:33AM EST340.008.970.000.000.00-14450.00%
GME230120C003500002022-07-20 12:49PM EST350.0010.200.000.000.00-1726150.00%
GME230120C003600002022-07-21 1:33PM EST360.008.200.000.000.00-139250.00%
GME230120C003700002022-07-19 9:53AM EST370.0011.320.000.000.00-12250.00%
GME230120C003800002022-07-20 11:45AM EST380.009.280.000.000.00-32350.00%
GME230120C003900002022-07-20 8:49AM EST390.0010.000.000.000.00-15550.00%
GME230120C004000002022-07-21 2:58PM EST400.006.800.000.000.00-490750.00%
GME230120C004100002022-07-21 8:42AM EST410.007.900.000.000.00-14250.00%
GME230120C004200002022-07-21 1:40PM EST420.006.590.000.000.00-461250.00%
GME230120C004300002022-07-19 8:40AM EST430.009.950.000.000.00-13650.00%
GME230120C004400002022-07-21 8:35AM EST440.007.000.000.000.00-13250.00%
GME230120C004500002022-07-21 11:43AM EST450.006.000.000.000.00-228750.00%
GME230120C004600002022-07-19 10:21AM EST460.007.090.000.000.00-12250.00%
GME230120C004700002022-07-21 1:30PM EST470.005.000.000.000.00-21450.00%
GME230120C004800002022-07-08 10:37AM EST480.005.400.000.000.00-11350.00%
GME230120C004900002022-07-19 8:38AM EST490.007.150.000.000.00-110350.00%
GME230120C005000002022-07-21 2:34PM EST500.005.000.000.000.00-772,98050.00%
GME230120C005100002022-07-20 10:52AM EST510.006.100.000.000.00-31,17050.00%
GME230120C005200002022-07-19 1:21PM EST520.004.600.000.000.00-110550.00%
GME230120C005300002022-07-19 10:22AM EST530.005.600.000.000.00-53450.00%
GME230120C005400002022-07-13 2:07PM EST540.005.000.000.000.00-12050.00%
GME230120C005500002022-07-20 2:28PM EST550.005.120.000.000.00-9382100.00%
GME230120C005600002022-07-12 1:47PM EST560.004.950.000.000.00-45150.00%
GME230120C005700002022-06-07 2:47PM EST570.006.454.005.400.00-124524.27%
GME230120C005800002022-07-01 12:49PM EST580.003.950.000.000.00-1950.00%
GME230120C005900002022-07-12 9:41AM EST590.004.070.000.000.00-303150.00%
GME230120C006000002022-07-21 10:34AM EST600.004.050.000.000.00-10462100.00%
GME230120C006100002022-06-01 9:07AM EST610.006.202.944.400.00-25499.71%
GME230120C006200002022-07-18 2:01PM EST620.005.000.000.000.00-11450.00%
GME230120C006300002022-06-08 8:35AM EST630.005.000.017.850.00-12510.60%
GME230120C006400002022-07-11 11:49AM EST640.004.050.000.000.00-12950.00%
GME230120C006500002022-07-21 10:19AM EST650.003.000.000.000.00-116850.00%
GME230120C006600002022-07-18 8:37AM EST660.004.200.000.000.00-1550.00%
GME230120C006800002022-07-14 12:06PM EST680.003.450.000.000.00-112350.00%
GME230120C007000002022-07-20 1:09PM EST700.003.670.000.000.00-139850.00%
GME230120C007200002022-07-21 1:48PM EST720.003.060.000.000.00-31,28150.00%
GME230120C007400002022-07-21 8:30AM EST740.004.000.000.000.00-113350.00%
GME230120C007600002022-07-21 9:32AM EST760.002.820.000.000.00-224650.00%
GME230120C007800002022-07-21 1:52PM EST780.002.790.000.000.00-1012750.00%
GME230120C008000002022-07-21 2:57PM EST800.002.700.000.000.00-1522,53450.00%
GME230120C008500002022-07-21 9:15AM EST850.002.500.000.000.00-141,08350.00%
GME230120C009000002022-07-21 2:51PM EST900.002.250.000.000.00-1133,70350.00%
GME230120C009500002022-07-21 2:59PM EST950.002.220.000.000.00-1,77129,97650.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230120P000002502022-11-16 1:38PM EST0.250.010.000.010.00-10140,393475.00%
GME230120P000005002022-11-25 11:57AM EST0.500.010.000.000.00-10050.00%
GME230120P000007502022-11-09 3:48PM EST0.750.010.000.010.00-1444,700337.50%
GME230120P000010002022-11-15 11:53AM EST1.000.010.000.010.00-199,692312.50%
GME230120P000012502022-11-23 3:19PM EST1.250.010.000.000.00-115050.00%
GME230120P000017502022-11-15 3:52PM EST1.750.020.010.020.00-56,626287.50%
GME230120P000020002022-07-20 8:30AM EST2.000.020.000.000.00-128,61750.00%
GME230120P000025002022-11-25 10:09AM EST2.500.020.000.000.00-1050.00%
GME230120P000030002022-11-23 12:15PM EST3.000.040.000.000.00-109050.00%
GME230120P000037502022-11-18 10:24AM EST3.750.040.000.070.00-6023,135225.00%
GME230120P000040002022-07-20 10:47AM EST4.000.080.000.000.00-322,41050.00%
GME230120P000042502022-11-25 12:42PM EST4.250.040.000.000.00-2050.00%
GME230120P000050002022-11-23 11:56AM EST5.000.070.000.000.00-4050.00%
GME230120P000055002022-11-23 11:54AM EST5.500.080.000.000.00-1050.00%
GME230120P000062502022-11-25 9:30AM EST6.250.170.000.000.00-10050.00%
GME230120P000067502022-11-17 12:19PM EST6.750.110.000.200.00-4404185.55%
GME230120P000070002022-07-21 2:37PM EST7.000.150.000.000.00-321,68950.00%
GME230120P000075002022-11-23 3:41PM EST7.500.140.000.000.00-66050.00%
GME230120P000080002022-11-18 12:51PM EST8.000.190.040.250.00-4816174.61%
GME230120P000087502022-11-17 9:52AM EST8.750.250.080.200.00-21,200160.94%
GME230120P000092502022-11-23 3:01PM EST9.250.280.000.000.00-93050.00%
GME230120P000100002022-11-23 2:27PM EST10.000.300.000.000.00-1050.00%
GME230120P000105002022-11-17 12:22PM EST10.500.500.230.410.00-1863162.50%
GME230120P000112502022-11-23 9:50AM EST11.250.410.000.000.00-100050.00%
GME230120P000117502022-11-17 12:24PM EST11.750.570.310.510.00-4636153.91%
GME230120P000120002022-07-21 1:16PM EST12.000.330.000.000.00-61,73250.00%
GME230120P000125002022-11-25 10:46AM EST12.500.480.000.000.00-4050.00%
GME230120P000137502022-11-17 12:29PM EST13.750.810.540.730.00-42,097144.92%
GME230120P000150002022-11-23 12:47PM EST15.000.890.000.000.00-14025.00%
GME230120P000162502022-11-25 10:46AM EST16.251.040.000.000.00-4025.00%
GME230120P000170002022-07-21 2:19PM EST17.000.580.000.000.00-31,98825.00%
GME230120P000175002022-11-25 10:16AM EST17.501.300.000.000.00-4025.00%
GME230120P000187502022-11-18 3:49PM EST18.751.881.531.700.00-171,531128.91%
GME230120P000200002022-11-25 12:42PM EST20.001.980.000.000.00-48012.50%
GME230120P000212502022-11-25 12:05PM EST21.252.380.000.000.00-13012.50%
GME230120P000220002022-07-20 11:22AM EST22.000.600.000.000.00-11,18012.50%
GME230120P000225002022-11-25 10:43AM EST22.502.930.000.000.00-6012.50%
GME230120P000237502022-11-23 2:08PM EST23.753.630.000.000.00-106.25%
GME230120P000250002022-11-25 12:57PM EST25.004.100.000.000.00-2603.13%
GME230120P000262502022-11-25 12:22PM EST26.254.760.000.000.00-1500.00%
GME230120P000270002022-07-21 9:44AM EST27.001.350.000.000.00-31070.00%
GME230120P000275002022-11-25 12:59PM EST27.505.700.000.000.00-1500.00%
GME230120P000287502022-11-25 12:52PM EST28.756.400.000.000.00-12300.00%
GME230120P000300002022-11-25 12:59PM EST30.007.350.000.000.00-3700.00%
GME230120P000312502022-11-25 12:15PM EST31.258.100.000.000.00-900.00%
GME230120P000320002022-07-20 1:54PM EST32.002.030.000.000.00-22090.00%
GME230120P000325002022-11-18 10:56AM EST32.509.708.959.350.00-121,942121.68%
GME230120P000337502022-11-15 3:46PM EST33.7510.599.9510.400.00-39715123.29%
GME230120P000350002022-11-23 1:40PM EST35.0011.310.000.000.00-100.00%
GME230120P000362502022-11-01 9:37AM EST36.2511.3512.0012.450.00-10304124.56%
GME230120P000370002022-07-15 9:40AM EST37.002.530.000.000.00-23240.00%
GME230120P000375002022-11-18 10:59AM EST37.5012.7713.1013.500.00-34,019125.59%
GME230120P000387502022-11-25 12:44PM EST38.7514.200.000.000.00-1100.00%
GME230120P000400002022-11-23 3:06PM EST40.0015.440.000.000.00-1300.00%
GME230120P000412502022-10-04 8:30AM EST41.2517.7216.0018.400.00-8177145.80%
GME230120P000420002022-07-12 2:54PM EST42.004.350.000.000.00-11360.00%
GME230120P000425002022-10-31 12:54PM EST42.5017.0517.5018.000.00-4271129.30%
GME230120P000437502022-11-07 12:56PM EST43.7519.7018.6519.200.00-1545131.15%
GME230120P000450002022-11-25 11:09AM EST45.0019.600.000.000.00-400.00%
GME230120P000462502022-11-25 10:46AM EST46.2520.940.000.000.00-300.00%
GME230120P000470002022-07-19 9:52AM EST47.004.600.000.000.00-352650.00%
GME230120P000475002022-11-08 3:23PM EST47.5024.2722.1522.700.00-2348134.23%
GME230120P000487502022-09-30 12:19PM EST48.7525.3122.2022.900.00-3321101.27%
GME230120P000500002022-11-25 12:54PM EST50.0024.750.000.000.00-3100.00%
GME230120P000525002022-11-15 11:58AM EST52.5027.8426.9027.500.00-1140138.77%
GME230120P000550002022-11-14 11:30AM EST55.0030.0029.3029.950.00-18307141.41%
GME230120P000575002022-11-10 12:05PM EST57.5033.6031.7532.350.00-2200143.46%
GME230120P000600002022-10-11 9:06AM EST60.0036.800.000.000.00-82550.00%
GME230120P000625002022-11-08 1:52PM EST62.5038.0536.6037.250.00-2236147.07%
GME230120P000650002022-11-08 9:30AM EST65.0039.7039.0539.750.00-4184150.29%
GME230120P000675002022-10-12 9:07AM EST67.5042.1041.9545.950.00-4180232.57%
GME230120P000700002022-11-15 2:32PM EST70.0043.4043.9544.650.00-8115152.54%
GME230120P000725002022-09-02 2:43PM EST72.5046.7547.8048.900.00-132105223.05%
GME230120P000750002022-11-18 2:35PM EST75.0048.4048.9049.600.00-26970156.74%
GME230120P000775002022-09-02 2:20PM EST77.5051.5552.7053.750.00-127141227.20%
GME230120P000800002022-11-07 3:20PM EST80.0054.6053.8054.550.00-2324157.91%
GME230120P000825002022-09-02 2:01PM EST82.5056.3557.6058.700.00-649232.28%
GME230120P000850002022-10-17 11:41AM EST85.0059.8758.3059.100.00-149157.42%
GME230120P000875002022-10-12 8:45AM EST87.5061.750.000.000.00-2820.00%
GME230120P000900002022-09-02 2:01PM EST90.0063.7065.0066.100.00-256239.06%
GME230120P000925002022-08-18 9:44AM EST92.5059.1064.1065.800.00-2650.00%
GME230120P000950002022-10-20 10:18AM EST95.0070.6767.7068.500.00-2570.00%
GME230120P000975002022-10-31 8:41AM EST97.5064.4871.1572.000.00-852168.55%
GME230120P001000002022-10-31 8:41AM EST100.0066.9673.6574.450.00-280175168.16%
GME230120P001025002022-09-02 2:01PM EST102.5076.0077.3578.450.00-261248.49%
GME230120P001050002022-10-19 1:03PM EST105.0079.9577.4078.400.00-4430.00%
GME230120P001075002022-09-02 2:02PM EST107.5081.0582.3083.400.00-221251.86%
GME230120P001100002022-08-12 10:06AM EST110.0074.5281.1582.650.00-1330.00%
GME230120P001125002022-07-27 11:18AM EST112.5083.1082.1083.850.00-40400.00%
GME230120P001150002022-08-02 10:54AM EST115.0082.7087.8589.200.00-261196.48%
GME230120P001175002022-06-28 10:12AM EST117.5090.1886.4588.600.00--1680.00%
GME230120P001200002022-06-28 10:12AM EST120.0092.6588.9591.050.00-1440.00%
GME230120P001225002022-09-27 11:08AM EST122.5097.4596.6597.700.00-268234.77%
GME230120P001250002022-09-27 11:08AM EST125.0099.9599.10100.150.00-1473234.08%
GME230120P001275002022-08-14 11:09PM EST127.5098.2995.4597.000.00---0.00%
GME230120P001300002022-09-02 2:04PM EST130.00103.35104.60105.800.00-227266.41%
GME230120P001325002022-08-14 11:09PM EST132.50102.96100.35101.900.00---0.00%
GME230120P001350002022-07-20 1:13PM EST135.00105.51102.75104.400.00-72110.00%
GME230120P001375002022-08-14 11:09PM EST137.50111.38105.20106.700.00---0.00%
GME230120P001400002022-09-28 8:31AM EST140.00114.25112.45114.300.00-1380223.83%
GME230120P001425002022-07-14 10:14AM EST142.50109.41105.20107.250.00--3000.00%
GME230120P001450002022-09-23 10:16AM EST145.00120.85119.20120.750.00-513267.58%
GME230120P001475002022-07-27 11:49AM EST147.50117.45116.55118.400.00-2770.00%
GME230120P001500002022-10-24 9:08AM EST150.00125.500.000.000.00-1210.00%
GME230120P001525002022-07-27 11:37AM EST152.50122.35121.50123.350.00-2490.00%
GME230120P001550002022-09-23 10:25AM EST155.00130.70129.15130.800.00-35109274.32%
GME230120P001575002022-08-22 12:17PM EST157.50124.75129.70132.000.00-244249.41%
GME230120P001600002022-08-22 12:12PM EST160.00127.30132.15134.500.00-454250.98%
GME230120P001625002022-08-22 12:11PM EST162.50129.80134.65137.000.00-44119252.44%
GME230120P001650002022-07-27 11:58AM EST165.00134.80133.85135.750.00-28570.00%
GME230120P001700002022-08-22 12:12PM EST170.00137.20142.10144.500.00-421256.84%
GME230120P001750002022-08-22 12:12PM EST175.00142.15147.10149.500.00-4152259.57%
GME230120P001800002022-08-22 2:13PM EST180.00147.20152.05154.500.00-101122262.31%
GME230120P001850002022-08-18 9:42AM EST185.00149.50155.60157.600.00-42910.00%
GME230120P001900002022-08-22 12:12PM EST190.00156.90161.90164.500.00-2218267.38%
GME230120P001950002022-11-16 2:56PM EST195.00168.95168.30169.200.00-3187245.70%
GME230120P002000002022-11-18 12:33PM EST200.00172.95173.30174.150.00-67216242.97%
GME230120P002100002022-07-20 10:56AM EST210.0095.950.000.000.00-2300.00%
GME230120P002125002022-11-03 9:12AM EST212.50186.37185.75186.650.00-11144248.24%
GME230120P002200002022-07-21 1:14PM EST220.00104.950.000.000.00-2760.00%
GME230120P002250002022-09-27 10:19AM EST225.00199.12198.95200.000.00-132589281.25%
GME230120P002300002022-07-14 8:55AM EST230.00118.080.000.000.00-1580.00%
GME230120P002375002022-11-17 3:09PM EST237.50209.85210.75211.700.00-260263.09%
GME230120P002400002022-06-29 9:52AM EST240.00142.500.000.000.00-2530.00%
GME230120P002500002022-07-12 11:47AM EST250.00140.800.000.000.00-2610.00%
GME230120P002600002022-07-20 10:58AM EST260.00137.950.000.000.00-2530.00%
GME230120P002700002022-06-29 10:35AM EST270.00172.100.000.000.00-6460.00%
GME230120P002800002022-07-07 10:01AM EST280.00179.000.000.000.00-2300.00%
GME230120P002900002022-06-29 9:56AM EST290.00189.200.000.000.00-2180.00%
GME230120P003000002022-07-20 10:55AM EST300.00174.100.000.000.00-2520.00%
GME230120P003100002022-06-29 11:03AM EST310.00210.000.000.000.00-10260.00%
GME230120P003200002022-07-19 9:28AM EST320.00195.000.000.000.00-11010.00%
GME230120P003300002022-06-29 12:25PM EST330.00229.450.000.000.00-4130.00%
GME230120P003400002022-06-29 11:02AM EST340.00238.700.000.000.00-2120.00%
GME230120P003500002022-07-20 11:01AM EST350.00219.850.000.000.00-2210.00%
GME230120P003600002022-06-29 11:04AM EST360.00257.550.000.000.00-2140.00%
GME230120P003700002022-06-29 11:04AM EST370.00267.300.000.000.00-2160.00%
GME230120P003800002022-06-29 11:57AM EST380.00277.250.000.000.00-2140.00%
GME230120P003900002022-06-29 11:07AM EST390.00286.900.000.000.00-2150.00%
GME230120P004000002022-07-20 2:44PM EST400.00268.100.000.000.00-2270.00%
GME230120P004100002022-06-29 11:08AM EST410.00305.900.000.000.00-270.00%
GME230120P004200002022-06-28 10:41AM EST420.00313.950.000.000.00-8110.00%
GME230120P004300002022-07-20 2:44PM EST430.00296.550.000.000.00-250.00%
GME230120P004400002022-06-28 10:10AM EST440.00331.700.000.000.00-280.00%
GME230120P004500002022-06-28 10:11AM EST450.00341.450.000.000.00-2200.00%
GME230120P004600002022-06-28 10:31AM EST460.00352.650.000.000.00-8150.00%
GME230120P004700002022-06-28 10:12AM EST470.00360.700.000.000.00-2420.00%
GME230120P004800002022-06-28 10:12AM EST480.00370.600.000.000.00-4110.00%
GME230120P004900002022-07-15 1:58PM EST490.00370.000.000.000.00-8200.00%
GME230120P005000002022-07-13 9:42AM EST500.00377.780.000.000.00-1180.00%
GME230120P005100002022-06-07 1:39PM EST510.00393.15388.70395.350.00-220.00%
GME230120P005200002022-06-27 10:44AM EST520.00405.700.000.000.00-260.00%
GME230120P005300002022-06-09 9:25AM EST530.00411.85411.85418.350.00-2110.00%
GME230120P005400002022-06-09 9:31AM EST540.00422.05422.25428.200.00-410.00%
GME230120P005500002022-06-13 8:55AM EST550.00445.50422.15428.050.00-2160.00%
GME230120P005600002022-07-21 12:00PM EST560.00426.170.000.000.00-2950.00%
GME230120P005700002022-07-14 10:14AM EST570.00437.650.000.000.00-2750.00%
GME230120P005800002022-06-09 11:10AM EST580.00466.85460.80467.450.00-420.00%
GME230120P005900002022-06-09 10:19AM EST590.00474.60470.60477.300.00-34190.00%
GME230120P006000002022-07-21 8:47AM EST600.00465.000.000.000.00-250.00%
GME230120P006100002022-06-09 9:26AM EST610.00490.20490.90496.950.00-22120.00%
GME230120P006200002022-06-09 9:30AM EST620.00499.40500.70506.800.00-4160.00%
GME230120P006300002022-06-09 9:30AM EST630.00509.90509.85516.650.00--40.00%
GME230120P006400002022-06-09 9:23AM EST640.00518.85520.35526.550.00--10.00%
GME230120P006500002022-06-09 9:18AM EST650.00528.65529.50536.650.00-1050.00%
GME230120P006600002022-06-09 9:31AM EST660.00538.70539.35546.650.00--110.00%
GME230120P006800002022-06-09 10:43AM EST680.00564.45559.05566.650.00-260.00%
GME230120P007000002022-06-27 2:35PM EST700.00583.000.000.000.00-3250.00%
GME230120P007200002022-07-05 2:28PM EST720.00611.800.000.000.00-2250.00%
GME230120P007400002022-07-12 10:26AM EST740.00616.950.000.000.00-2700.00%
GME230120P007600002022-07-20 11:56AM EST760.00619.900.000.000.00-2510.00%
GME230120P007800002022-07-21 10:13AM EST780.00644.600.000.000.00-2410.00%
GME230120P008000002022-07-06 9:08AM EST800.00692.150.000.000.00-2340.00%
GME230120P008500002022-07-05 12:50PM EST850.00738.900.000.000.00-2360.00%
GME230120P009000002022-07-01 9:46AM EST900.00788.400.000.000.00-11390.00%
GME230120P009500002022-07-21 12:00PM EST950.00810.690.000.000.00-21690.00%