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
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230120C000002502022-08-11 10:56AM EDT0.2541.0036.7542.900.00-2180.00%
GME230120C000005002022-08-12 12:02PM EDT0.5040.3039.2540.95+3.30+8.92%180.00%
GME230120C000007502022-07-20 9:40AM EDT0.759.0639.0040.700.00--0784.38%
GME230120C000010002022-07-29 9:52AM EDT1.0032.3038.7540.450.00-10555.47%
GME230120C000012502022-07-13 10:45AM EDT1.257.5138.5040.200.00--0477.34%
GME230120C000017502022-07-22 2:52PM EDT1.7534.4538.0039.700.00-3012395.31%
GME230120C000020002022-05-26 12:32PM EDT2.00128.00132.65136.950.00-520.00%
GME230120C000025002022-07-28 12:10PM EDT2.5030.8537.2538.950.00-24329.88%
GME230120C000030002022-08-03 1:09PM EDT3.0034.1536.7538.450.00-108301.17%
GME230120C000037502022-07-27 3:30PM EDT3.7530.1536.0037.700.00-2520269.14%
GME230120C000040002022-05-17 3:47PM EDT4.0095.00119.50124.150.00-400.00%
GME230120C000042502022-08-03 1:09PM EDT4.2532.9035.5037.200.00-2020252.34%
GME230120C000050002022-08-09 1:01PM EDT5.0034.9834.7536.450.00-132231.64%
GME230120C000055002022-07-22 1:14PM EDT5.5028.7630.0030.900.00---0.00%
GME230120C000062502022-08-11 10:58AM EDT6.2534.9133.5035.200.00-475204.79%
GME230120C000067502022-07-27 3:30PM EDT6.7527.1533.0034.700.00-1512195.90%
GME230120C000070002022-06-29 10:30AM EDT7.00118.500.000.000.00-530.00%
GME230120C000075002022-08-10 3:00PM EDT7.5032.9032.2533.950.00-10032183.98%
GME230120C000080002022-07-22 1:14PM EDT8.0023.4427.5028.400.00---0.00%
GME230120C000087502022-08-11 2:34PM EDT8.7531.2531.0032.700.00-5099166.99%
GME230120C000092502022-07-22 1:14PM EDT9.2523.4926.2527.150.00---0.00%
GME230120C000100002022-08-08 3:23PM EDT10.0032.7529.7531.450.00-267152.73%
GME230120C000105002022-08-10 10:38AM EDT10.5028.6029.2530.950.00-2016147.66%
GME230120C000112502022-08-11 2:34PM EDT11.2528.7528.5030.200.00-5080140.43%
GME230120C000117502022-08-03 2:08PM EDT11.7525.4028.0029.700.00-3024135.94%
GME230120C000120002022-07-20 9:40AM EDT12.00145.000.000.000.00-220.00%
GME230120C000125002022-08-11 2:20PM EDT12.5027.5527.2528.950.00-12297129.64%
GME230120C000137502022-08-03 2:08PM EDT13.7523.4026.0027.700.00-3032120.02%
GME230120C000150002022-08-12 10:22AM EDT15.0025.1524.7526.45-0.25-0.98%22,355111.28%
GME230120C000162502022-08-08 11:58AM EDT16.2528.8023.5025.200.00-250210103.32%
GME230120C000170002022-07-06 11:12AM EDT17.0097.550.000.000.00-550.00%
GME230120C000175002022-08-08 10:15AM EDT17.5025.0422.2523.950.00-116596.00%
GME230120C000187502022-08-03 3:47PM EDT18.7518.5521.0522.650.00-57387.50%
GME230120C000200002022-08-12 3:54PM EDT20.0020.6820.1021.25+0.93+4.71%5534076.12%
GME230120C000212502022-08-12 2:17PM EDT21.2519.8018.7520.45+5.10+34.69%1063551.56%
GME230120C000220002022-05-27 3:38PM EDT22.00115.05112.65116.950.00-1010.00%
GME230120C000225002022-08-12 2:17PM EDT22.5018.6517.6519.15-0.07-0.37%101,94450.78%
GME230120C000237502022-08-12 3:58PM EDT23.7517.2516.6517.95+0.45+2.68%111,28253.61%
GME230120C000250002022-08-12 1:43PM EDT25.0016.6515.7517.00+1.15+7.42%493,04759.13%
GME230120C000262502022-08-12 2:16PM EDT26.2515.8514.8015.75+1.05+7.09%206,45957.96%
GME230120C000270002022-07-13 10:45AM EDT27.00113.300.000.000.00-530.00%
GME230120C000275002022-08-12 2:15PM EDT27.5014.9514.0015.45+0.45+3.10%121,76266.41%
GME230120C000287502022-08-12 2:14PM EDT28.7514.2013.1014.85+1.00+7.58%57,64868.92%
GME230120C000300002022-08-12 2:14PM EDT30.0013.4512.5013.90+0.95+7.60%71,44070.07%
GME230120C000312502022-08-12 2:12PM EDT31.2512.6011.8013.10+0.41+3.36%21,00370.85%
GME230120C000320002022-05-26 1:39PM EDT32.0093.75102.65106.950.00-1000.00%
GME230120C000325002022-08-12 2:25PM EDT32.5011.8011.1512.35+0.80+7.27%111,69671.63%
GME230120C000337502022-08-12 12:22PM EDT33.7510.8510.5511.75+0.35+3.33%236673.02%
GME230120C000350002022-08-12 3:10PM EDT35.0010.4010.0011.05-0.30-2.80%211,13473.60%
GME230120C000362502022-08-12 3:45PM EDT36.259.959.4510.35+0.40+4.19%558973.76%
GME230120C000370002022-06-03 2:48PM EDT37.0093.9584.9088.700.00-1700.00%
GME230120C000375002022-08-12 3:25PM EDT37.509.309.209.85+0.30+3.33%405,53276.07%
GME230120C000387502022-08-12 2:11PM EDT38.759.158.509.60+0.50+5.78%636676.95%
GME230120C000400002022-08-12 2:10PM EDT40.008.708.059.00+0.60+7.41%1321,79577.03%
GME230120C000412502022-08-12 2:10PM EDT41.258.257.908.55+0.05+0.61%1023878.93%
GME230120C000420002022-06-30 12:42PM EDT42.0083.190.000.000.00-151.56%
GME230120C000425002022-08-12 2:10PM EDT42.507.857.258.20+0.10+1.29%61,34678.66%
GME230120C000437502022-08-12 12:53PM EDT43.757.756.907.80+0.25+3.33%21,15779.32%
GME230120C000450002022-08-12 3:47PM EDT45.007.056.657.40+0.40+6.02%2590680.19%
GME230120C000462502022-08-10 12:16PM EDT46.256.156.257.150.00-253280.84%
GME230120C000470002022-06-06 10:31AM EDT47.0085.6568.3072.850.00-2290.00%
GME230120C000475002022-08-11 11:25AM EDT47.506.305.956.800.00-356881.27%
GME230120C000487502022-08-12 2:52PM EDT48.756.105.756.40+0.47+8.35%862181.76%
GME230120C000500002022-08-12 3:56PM EDT50.005.675.556.10+0.07+1.25%1288,89682.52%
GME230120C000525002022-08-12 10:46AM EDT52.505.084.905.70-2.38-31.90%459083.34%
GME230120C000550002022-08-12 2:13PM EDT55.005.004.455.15+0.05+1.01%1666083.79%
GME230120C000575002022-08-12 10:23AM EDT57.504.204.104.80-0.25-5.62%22,80185.14%
GME230120C000600002022-08-12 3:59PM EDT60.004.243.904.35+0.34+8.72%2199286.30%
GME230120C000625002022-08-10 10:46AM EDT62.503.503.454.100.00-15,81686.79%
GME230120C000650002022-08-12 1:29PM EDT65.003.653.203.80+0.23+6.73%1183487.68%
GME230120C000675002022-08-12 1:46PM EDT67.503.552.963.55-0.07-1.93%160588.55%
GME230120C000700002022-08-12 3:59PM EDT70.003.002.773.15+0.25+9.09%4045388.57%
GME230120C000725002022-08-05 2:40PM EDT72.502.652.593.100.00-422790.33%
GME230120C000750002022-08-12 3:58PM EDT75.002.652.502.85+0.10+3.92%635,44891.25%
GME230120C000775002022-08-12 2:34PM EDT77.502.552.262.70+0.08+3.24%898991.63%
GME230120C000800002022-08-12 3:28PM EDT80.002.402.152.55+0.23+10.60%331,93692.60%
GME230120C000825002022-08-12 11:28AM EDT82.502.301.992.41-0.25-9.80%217393.16%
GME230120C000850002022-08-12 9:38AM EDT85.002.001.882.34-0.08-3.85%517994.31%
GME230120C000875002022-08-11 12:53PM EDT87.501.851.782.220.00-201,03895.07%
GME230120C000900002022-08-11 3:28PM EDT90.001.751.752.00-0.20-10.26%11,57995.43%
GME230120C000925002022-08-12 2:07PM EDT92.501.801.602.01-0.10-5.26%187196.48%
GME230120C000950002022-08-09 9:52AM EDT95.001.941.521.910.00-19497.12%
GME230120C000975002022-08-12 1:41PM EDT97.501.731.441.85+0.02+1.17%222197.92%
GME230120C001000002022-08-12 3:59PM EDT100.001.551.381.71+0.10+6.90%1013,79598.17%
GME230120C001025002022-08-11 12:26PM EDT102.501.511.311.700.00-217199.27%
GME230120C001050002022-08-12 3:32PM EDT105.001.401.251.61-0.23-14.11%32,45599.71%
GME230120C001075002022-08-02 11:22AM EDT107.501.061.201.590.00-1145100.73%
GME230120C001100002022-08-12 12:50PM EDT110.001.351.151.520.00-52138101.27%
GME230120C001125002022-08-12 2:35PM EDT112.501.281.101.49-0.72-36.00%11,156102.05%
GME230120C001150002022-08-08 2:06PM EDT115.001.701.061.430.00-193102.64%
GME230120C001175002022-08-12 12:06PM EDT117.501.221.021.43-0.03-2.40%156103.66%
GME230120C001200002022-08-11 9:34AM EDT120.001.200.991.380.00-285104.30%
GME230120C001225002022-08-11 2:35PM EDT122.501.091.001.350.00-2438105.47%
GME230120C001250002022-08-12 3:24PM EDT125.001.101.001.18+0.05+4.76%8812,063105.08%
GME230120C001275002022-08-12 1:26PM EDT127.501.120.901.19+0.07+6.67%74,678105.42%
GME230120C001300002022-08-09 1:14PM EDT130.001.050.851.180.00-2423106.01%
GME230120C001325002022-07-25 12:58PM EDT132.500.770.861.180.00-7135107.32%
GME230120C001350002022-08-12 1:35PM EDT135.000.990.811.18-0.21-17.50%186107.96%
GME230120C001375002022-08-10 9:30AM EDT137.500.820.861.160.00-401,328109.42%
GME230120C001400002022-08-12 9:44AM EDT140.001.160.771.12+0.26+28.89%1237109.13%
GME230120C001425002022-08-04 10:47AM EDT142.500.810.741.100.00-198109.62%
GME230120C001450002022-08-11 3:53PM EDT145.000.870.801.090.00-2066111.28%
GME230120C001475002022-08-11 3:18PM EDT147.500.870.801.040.00-1125111.77%
GME230120C001500002022-08-12 3:18PM EDT150.000.800.800.90+0.02+2.56%451,902111.08%
GME230120C001525002022-08-03 9:47AM EDT152.500.760.640.960.00-125110.84%
GME230120C001550002022-08-05 3:31PM EDT155.000.880.620.940.00-174111.28%
GME230120C001575002022-07-26 3:56PM EDT157.500.550.620.940.00-311112.21%
GME230120C001600002022-08-11 1:30PM EDT160.000.720.620.940.00-56157113.18%
GME230120C001625002022-08-08 10:22AM EDT162.501.050.620.940.00-9674114.06%
GME230120C001650002022-08-10 10:07AM EDT165.000.730.620.940.00-326114.99%
GME230120C001700002022-08-12 1:00PM EDT170.000.790.600.93+0.18+29.51%3503116.31%
GME230120C001750002022-08-12 3:45PM EDT175.000.720.600.84-0.03-4.00%241,686116.75%
GME230120C001800002022-08-11 10:33AM EDT180.000.650.580.840.00-25,152118.07%
GME230120C001850002022-08-09 3:23PM EDT185.000.680.510.840.00-16579118.65%
GME230120C001900002022-08-12 1:00PM EDT190.000.640.470.83+0.03+4.92%3984119.39%
GME230120C001950002022-08-12 10:44AM EDT195.000.620.470.71-0.01-1.59%1537118.95%
GME230120C002000002022-08-12 3:54PM EDT200.000.600.580.65-0.01-1.64%12115,506121.14%
GME230120C002100002022-07-21 12:57PM EDT210.0020.460.000.000.00-414750.00%
GME230120C002125002022-08-12 11:10AM EDT212.500.520.500.64+0.02+4.00%34,123123.00%
GME230120C002200002022-07-21 2:50PM EDT220.0019.200.000.000.00-1216850.00%
GME230120C002250002022-08-12 3:53PM EDT225.000.530.460.60+0.06+12.77%7315,098124.71%
GME230120C002300002022-07-21 10:37AM EDT230.0017.330.000.000.00-170250.00%
GME230120C002375002022-08-12 3:58PM EDT237.500.450.450.49-0.01-2.17%1,333124,911125.29%
GME230120C002400002022-07-21 2:47PM EDT240.0016.650.000.000.00-122850.00%
GME230120C002500002022-07-21 2:57PM EDT250.0015.570.000.000.00-81,46550.00%
GME230120C002600002022-07-21 2:47PM EDT260.0014.450.000.000.00-119850.00%
GME230120C002700002022-07-11 3:06PM EDT270.0010.900.000.000.00-115050.00%
GME230120C002800002022-07-18 11:46AM EDT280.0015.000.000.000.00-18950.00%
GME230120C002900002022-07-20 11:50AM EDT290.0014.060.000.000.00-35750.00%
GME230120C003000002022-07-21 3:58PM EDT300.0011.000.000.000.00-831,38350.00%
GME230120C003100002022-07-21 2:32PM EDT310.0010.600.000.000.00-126450.00%
GME230120C003200002022-07-20 10:39AM EDT320.0013.200.000.000.00-3342750.00%
GME230120C003300002022-07-20 9:55AM EDT330.0013.550.000.000.00-14450.00%
GME230120C003400002022-07-21 11:33AM EDT340.008.970.000.000.00-14450.00%
GME230120C003500002022-07-20 1:49PM EDT350.0010.200.000.000.00-1726150.00%
GME230120C003600002022-07-21 2:33PM EDT360.008.200.000.000.00-139250.00%
GME230120C003700002022-07-19 10:53AM EDT370.0011.320.000.000.00-12250.00%
GME230120C003800002022-07-20 12:45PM EDT380.009.280.000.000.00-32350.00%
GME230120C003900002022-07-20 9:49AM EDT390.0010.000.000.000.00-15550.00%
GME230120C004000002022-07-21 3:58PM EDT400.006.800.000.000.00-490750.00%
GME230120C004100002022-07-21 9:42AM EDT410.007.900.000.000.00-14250.00%
GME230120C004200002022-07-21 2:40PM EDT420.006.590.000.000.00-461250.00%
GME230120C004300002022-07-19 9:40AM EDT430.009.950.000.000.00-13650.00%
GME230120C004400002022-07-21 9:35AM EDT440.007.000.000.000.00-13250.00%
GME230120C004500002022-07-21 12:43PM EDT450.006.000.000.000.00-228750.00%
GME230120C004600002022-07-19 11:21AM EDT460.007.090.000.000.00-12250.00%
GME230120C004700002022-07-21 2:30PM EDT470.005.000.000.000.00-21450.00%
GME230120C004800002022-07-08 11:37AM EDT480.005.400.000.000.00-11350.00%
GME230120C004900002022-07-19 9:38AM EDT490.007.150.000.000.00-110350.00%
GME230120C005000002022-07-21 3:34PM EDT500.005.000.000.000.00-772,98050.00%
GME230120C005100002022-07-20 11:52AM EDT510.006.100.000.000.00-31,17050.00%
GME230120C005200002022-07-19 2:21PM EDT520.004.600.000.000.00-110550.00%
GME230120C005300002022-07-19 11:22AM EDT530.005.600.000.000.00-53450.00%
GME230120C005400002022-07-13 3:07PM EDT540.005.000.000.000.00-12050.00%
GME230120C005500002022-07-20 3:28PM EDT550.005.120.000.000.00-938250.00%
GME230120C005600002022-07-12 2:47PM EDT560.004.950.000.000.00-45150.00%
GME230120C005700002022-06-07 3:47PM EDT570.006.454.005.400.00-124250.10%
GME230120C005800002022-07-01 1:49PM EDT580.003.950.000.000.00-1950.00%
GME230120C005900002022-07-12 10:41AM EDT590.004.070.000.000.00-303150.00%
GME230120C006000002022-07-21 11:34AM EDT600.004.050.000.000.00-1046250.00%
GME230120C006100002022-06-01 10:07AM EDT610.006.202.944.400.00-25240.33%
GME230120C006200002022-07-18 3:01PM EDT620.005.000.000.000.00-11450.00%
GME230120C006300002022-06-08 9:35AM EDT630.005.000.017.850.00-12245.61%
GME230120C006400002022-07-11 12:49PM EDT640.004.050.000.000.00-12950.00%
GME230120C006500002022-07-21 11:19AM EDT650.003.000.000.000.00-116850.00%
GME230120C006600002022-07-18 9:37AM EDT660.004.200.000.000.00-1550.00%
GME230120C006800002022-07-14 1:06PM EDT680.003.450.000.000.00-112350.00%
GME230120C007000002022-07-20 2:09PM EDT700.003.670.000.000.00-139850.00%
GME230120C007200002022-07-21 2:48PM EDT720.003.060.000.000.00-31,28150.00%
GME230120C007400002022-07-21 9:30AM EDT740.004.000.000.000.00-113350.00%
GME230120C007600002022-07-21 10:32AM EDT760.002.820.000.000.00-224650.00%
GME230120C007800002022-07-21 2:52PM EDT780.002.790.000.000.00-1012750.00%
GME230120C008000002022-07-21 3:57PM EDT800.002.700.000.000.00-1522,53450.00%
GME230120C008500002022-07-21 10:15AM EDT850.002.500.000.000.00-141,08350.00%
GME230120C009000002022-07-21 3:51PM EDT900.002.250.000.000.00-1133,70350.00%
GME230120C009500002022-07-21 3:59PM EDT950.002.220.000.000.00-1,77129,97650.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230120P000002502022-08-08 10:08AM EDT0.250.010.000.010.00-5140,306287.50%
GME230120P000005002022-08-11 12:37PM EDT0.500.010.000.010.00-1113,277237.50%
GME230120P000007502022-08-12 11:54AM EDT0.750.010.010.020.00-9044,620243.75%
GME230120P000010002022-08-11 3:01PM EDT1.000.010.010.030.00-89,659231.25%
GME230120P000012502022-08-11 11:44AM EDT1.250.020.010.030.00-927,359215.63%
GME230120P000017502022-08-12 11:55AM EDT1.750.030.020.050.00-586,760206.25%
GME230120P000020002022-07-20 9:30AM EDT2.000.020.000.000.00-128,61750.00%
GME230120P000025002022-08-12 10:27AM EDT2.500.050.040.08-0.01-16.67%2429,080194.53%
GME230120P000030002022-08-08 2:23PM EDT3.000.100.050.110.00-17,005188.28%
GME230120P000037502022-08-12 2:31PM EDT3.750.100.010.25-0.01-9.09%623,456185.16%
GME230120P000040002022-07-20 11:47AM EDT4.000.080.000.000.00-322,41050.00%
GME230120P000042502022-08-11 12:47PM EDT4.250.140.020.290.00-46,644180.08%
GME230120P000050002022-08-12 2:36PM EDT5.000.170.150.23+0.02+13.33%50519,828172.46%
GME230120P000055002022-08-12 3:24PM EDT5.500.200.160.300.00-34,717170.31%
GME230120P000062502022-08-12 2:31PM EDT6.250.250.200.28+0.04+19.05%13,794160.16%
GME230120P000067502022-08-10 3:47PM EDT6.750.250.110.300.00-19421149.02%
GME230120P000070002022-07-21 3:37PM EDT7.000.150.000.000.00-321,68950.00%
GME230120P000075002022-08-10 3:09PM EDT7.500.320.280.35-0.01-3.03%44,504152.34%
GME230120P000080002022-08-11 9:30AM EDT8.000.240.190.600.00-11806153.71%
GME230120P000087502022-08-12 3:28PM EDT8.750.420.300.52+0.03+7.69%41,219146.48%
GME230120P000092502022-08-03 1:47PM EDT9.250.470.300.640.00-21,294145.70%
GME230120P000100002022-08-12 3:39PM EDT10.000.550.430.65-0.05-8.33%197,477142.77%
GME230120P000105002022-07-12 3:54PM EDT10.501.090.500.810.00--544144.63%
GME230120P000112502022-08-10 9:47AM EDT11.250.790.540.890.00-41,895140.72%
GME230120P000117502022-08-08 10:26AM EDT11.750.760.610.930.00-571,177138.87%
GME230120P000120002022-07-21 2:16PM EDT12.000.330.000.000.00-61,73250.00%
GME230120P000125002022-08-12 3:39PM EDT12.500.850.810.940.00-98,269137.11%
GME230120P000137502022-08-10 11:58AM EDT13.751.100.901.300.00-12,033135.50%
GME230120P000150002022-08-10 12:57PM EDT15.001.341.161.530.00-57,338133.79%
GME230120P000162502022-08-03 1:06PM EDT16.251.741.381.740.00-2864130.62%
GME230120P000170002022-07-21 3:19PM EDT17.000.580.000.000.00-31,98825.00%
GME230120P000175002022-08-12 10:17AM EDT17.501.861.632.03+0.01+0.54%82,560128.61%
GME230120P000187502022-08-11 3:29PM EDT18.752.201.932.310.00-1401,529126.61%
GME230120P000200002022-08-12 3:00PM EDT20.002.302.302.65-0.20-8.00%144,611125.66%
GME230120P000212502022-08-12 12:13PM EDT21.252.802.653.00-0.10-3.45%41,679124.12%
GME230120P000220002022-07-20 12:22PM EDT22.000.600.000.000.00-11,18025.00%
GME230120P000225002022-08-11 3:45PM EDT22.503.303.153.450.00-123,453124.41%
GME230120P000237502022-08-08 3:48PM EDT23.753.703.453.900.00-1204,417122.51%
GME230120P000250002022-08-12 3:17PM EDT25.004.154.004.35-0.15-3.49%8511,578122.31%
GME230120P000262502022-08-08 1:16PM EDT26.254.424.454.850.00-1720121.31%
GME230120P000270002022-07-21 10:44AM EDT27.001.350.000.000.00-310712.50%
GME230120P000275002022-08-10 1:33PM EDT27.505.455.005.400.00-61,838121.07%
GME230120P000287502022-08-10 10:23AM EDT28.756.185.605.950.00-1975120.80%
GME230120P000300002022-08-12 12:16PM EDT30.006.256.156.60-0.20-3.10%21,902120.51%
GME230120P000312502022-08-10 9:34AM EDT31.256.106.707.250.00-1411119.95%
GME230120P000320002022-07-20 2:54PM EDT32.002.030.000.000.00-22096.25%
GME230120P000325002022-08-11 3:35PM EDT32.508.007.407.900.00-42,002120.02%
GME230120P000337502022-08-08 10:12AM EDT33.757.808.108.600.00-25840120.09%
GME230120P000350002022-08-12 12:18PM EDT35.008.998.809.35-0.26-2.81%4920120.17%
GME230120P000362502022-08-11 3:30PM EDT36.2510.109.3510.100.00-4341119.21%
GME230120P000370002022-07-15 10:40AM EDT37.002.530.000.000.00-23243.13%
GME230120P000375002022-08-10 10:22AM EDT37.5010.8910.2510.900.00-14,139120.19%
GME230120P000387502022-08-08 11:10AM EDT38.7510.3010.9011.700.00-1252119.62%
GME230120P000400002022-08-12 3:53PM EDT40.0012.3011.7012.50-0.31-2.46%8783119.63%
GME230120P000412502022-08-11 9:48AM EDT41.2513.0012.5513.450.00-3196120.47%
GME230120P000420002022-07-12 3:54PM EDT42.004.350.000.000.00-11360.00%
GME230120P000425002022-06-29 11:45AM EDT42.5020.8816.6017.900.00--284154.91%
GME230120P000437502022-08-08 11:57AM EDT43.7513.7314.3015.250.00-12533121.34%
GME230120P000450002022-08-12 11:47AM EDT45.0015.6615.1516.15-0.45-2.79%1310121.40%
GME230120P000462502022-08-09 10:17AM EDT46.2517.0016.0517.100.00-4564121.80%
GME230120P000470002022-07-19 10:52AM EDT47.004.600.000.000.00-352650.00%
GME230120P000475002022-08-05 1:23PM EDT47.5018.1017.0018.050.00-7315122.29%
GME230120P000487502022-08-09 3:19PM EDT48.7518.9418.0019.050.00-10307123.12%
GME230120P000500002022-08-12 1:14PM EDT50.0019.3619.2520.00-0.64-3.20%91,343124.77%
GME230120P000525002022-08-08 9:34AM EDT52.5020.0520.9022.100.00-7127124.65%
GME230120P000550002022-07-20 9:45AM EDT55.005.2527.3028.800.00-1512168.19%
GME230120P000575002022-07-25 11:11AM EDT57.5031.0025.0526.300.00-1232127.15%
GME230120P000600002022-08-12 10:47AM EDT60.0028.0027.1028.50-0.85-2.95%1248128.22%
GME230120P000625002022-08-01 10:58AM EDT62.5033.2429.2530.700.00-4244129.44%
GME230120P000650002022-07-20 3:13PM EDT65.008.4536.1537.750.00-2217175.06%
GME230120P000675002022-08-04 3:43PM EDT67.5035.6533.6535.150.00-2184131.81%
GME230120P000700002022-08-10 11:20AM EDT70.0037.4535.9037.450.00-4110133.23%
GME230120P000725002022-08-05 12:17PM EDT72.5040.2038.1539.750.00-471134.45%
GME230120P000750002022-08-10 11:25AM EDT75.0042.0540.5542.050.00-4209136.18%
GME230120P000775002022-08-10 3:56PM EDT77.5043.8542.7044.400.00-2104136.82%
GME230120P000800002022-08-10 3:55PM EDT80.0046.1545.0546.750.00-2400138.23%
GME230120P000825002022-08-10 3:56PM EDT82.5048.4547.3549.100.00-452139.28%
GME230120P000850002022-08-04 2:26PM EDT85.0052.0049.7051.450.00-248140.43%
GME230120P000875002022-08-05 11:13AM EDT87.5054.6952.0553.850.00-484141.72%
GME230120P000900002022-07-21 10:36AM EDT90.0017.7559.4561.500.00-6878191.50%
GME230120P000925002022-06-29 12:04PM EDT92.5066.8361.7563.850.00--64192.26%
GME230120P000950002022-08-08 12:44PM EDT95.0057.3559.2061.050.00-256145.42%
GME230120P000975002022-06-29 12:07PM EDT97.5071.7366.5068.700.00--60194.87%
GME230120P001000002022-08-12 11:07AM EDT100.0064.8864.1565.85-4.42-6.38%2108148.36%
GME230120P001025002022-06-29 12:08PM EDT102.5076.4871.4573.550.00--28198.12%
GME230120P001050002022-06-28 11:41AM EDT105.0078.4974.3576.350.00-144203.36%
GME230120P001075002022-07-20 3:44PM EDT107.5074.1471.1573.100.00--20150.32%
GME230120P001100002022-08-08 2:04PM EDT110.0074.5273.6075.50+1.57+2.15%132151.33%
GME230120P001125002022-07-27 12:18PM EDT112.5083.1076.1077.950.00-4040152.81%
GME230120P001150002022-08-02 11:54AM EDT115.0082.7078.6080.400.00-261154.25%
GME230120P001175002022-06-28 11:12AM EDT117.5090.1886.4588.600.00--168209.42%
GME230120P001200002022-06-28 11:12AM EDT120.0092.6588.9591.050.00-144210.84%
GME230120P001225002022-07-15 2:58PM EDT122.5092.5085.7587.700.00--80156.13%
GME230120P001250002022-08-12 11:07AM EDT125.0088.9888.1590.10+1.83+2.10%172156.57%
GME230120P001275002022-07-22 1:14PM EDT127.5098.2995.4597.000.00---203.66%
GME230120P001300002022-07-29 12:22PM EDT130.00100.0093.0095.000.00-225158.11%
GME230120P001325002022-07-22 1:14PM EDT132.50102.96100.35101.900.00---205.66%
GME230120P001350002022-07-20 2:13PM EDT135.00105.51102.75104.400.00-7211206.62%
GME230120P001375002022-07-22 1:14PM EDT137.50111.38105.20106.700.00---206.84%
GME230120P001400002022-07-21 1:00PM EDT140.00106.54102.75104.800.00-4380160.99%
GME230120P001425002022-07-14 11:14AM EDT142.50109.41105.20107.250.00--300161.69%
GME230120P001450002022-07-19 1:01PM EDT145.00116.71112.55114.050.00-186209.38%
GME230120P001475002022-07-27 12:49PM EDT147.50117.45110.15112.150.00-277163.28%
GME230120P001500002022-08-09 1:48PM EDT150.00114.25112.55114.600.00-221163.62%
GME230120P001525002022-07-27 12:37PM EDT152.50122.35115.05117.050.00-249164.48%
GME230120P001550002022-07-27 12:36PM EDT155.00124.55117.55119.500.00-6896165.33%
GME230120P001575002022-07-29 3:25PM EDT157.50126.20119.95122.000.00-442165.87%
GME230120P001600002022-07-28 11:01AM EDT160.00129.45122.45124.450.00-252166.65%
GME230120P001625002022-08-10 1:25PM EDT162.50127.15124.95126.900.00-294167.43%
GME230120P001650002022-07-27 12:58PM EDT165.00134.80127.35129.350.00-2857167.58%
GME230120P001700002022-07-27 12:37PM EDT170.00139.60132.25134.300.00-223168.73%
GME230120P001750002022-08-04 11:45AM EDT175.00140.05137.10139.200.00-2150169.17%
GME230120P001800002022-08-03 2:15PM EDT180.00145.75142.10144.150.00-2101170.75%
GME230120P001850002022-07-29 12:18PM EDT185.00154.15146.90149.050.00-6289170.73%
GME230120P001900002022-07-29 12:18PM EDT190.00159.05151.85154.000.00-22217171.85%
GME230120P001950002022-08-02 3:15PM EDT195.00161.60156.80158.950.00-2193172.90%
GME230120P002000002022-08-02 11:39AM EDT200.00166.55161.70163.850.00-4190173.27%
GME230120P002100002022-07-20 11:56AM EDT210.0095.950.000.000.00-2300.00%
GME230120P002125002022-08-02 3:05PM EDT212.50178.95174.05176.200.00-32216175.22%
GME230120P002200002022-07-21 2:14PM EDT220.00104.950.000.000.00-2760.00%
GME230120P002250002022-08-08 3:23PM EDT225.00185.14186.45188.550.00-2605177.15%
GME230120P002300002022-07-14 9:55AM EDT230.00118.080.000.000.00-1580.00%
GME230120P002375002022-08-12 12:00PM EDT237.50199.75198.80200.95-0.40-0.20%2674178.81%
GME230120P002400002022-06-29 10:52AM EDT240.00142.500.000.000.00-2530.00%
GME230120P002500002022-07-12 12:47PM EDT250.00140.800.000.000.00-2610.00%
GME230120P002600002022-07-20 11:58AM EDT260.00137.950.000.000.00-2530.00%
GME230120P002700002022-06-29 11:35AM EDT270.00172.100.000.000.00-6460.00%
GME230120P002800002022-07-07 11:01AM EDT280.00179.000.000.000.00-2300.00%
GME230120P002900002022-06-29 10:56AM EDT290.00189.200.000.000.00-2180.00%
GME230120P003000002022-07-20 11:55AM EDT300.00174.100.000.000.00-2520.00%
GME230120P003100002022-06-29 12:03PM EDT310.00210.000.000.000.00-10260.00%
GME230120P003200002022-07-19 10:28AM EDT320.00195.000.000.000.00-11010.00%
GME230120P003300002022-06-29 1:25PM EDT330.00229.450.000.000.00-4130.00%
GME230120P003400002022-06-29 12:02PM EDT340.00238.700.000.000.00-2120.00%
GME230120P003500002022-07-20 12:01PM EDT350.00219.850.000.000.00-2210.00%
GME230120P003600002022-06-29 12:04PM EDT360.00257.550.000.000.00-2140.00%
GME230120P003700002022-06-29 12:04PM EDT370.00267.300.000.000.00-2160.00%
GME230120P003800002022-06-29 12:57PM EDT380.00277.250.000.000.00-2140.00%
GME230120P003900002022-06-29 12:07PM EDT390.00286.900.000.000.00-2150.00%
GME230120P004000002022-07-20 3:44PM EDT400.00268.100.000.000.00-2270.00%
GME230120P004100002022-06-29 12:08PM EDT410.00305.900.000.000.00-270.00%
GME230120P004200002022-06-28 11:41AM EDT420.00313.950.000.000.00-8110.00%
GME230120P004300002022-07-20 3:44PM EDT430.00296.550.000.000.00-250.00%
GME230120P004400002022-06-28 11:10AM EDT440.00331.700.000.000.00-280.00%
GME230120P004500002022-06-28 11:11AM EDT450.00341.450.000.000.00-2200.00%
GME230120P004600002022-06-28 11:31AM EDT460.00352.650.000.000.00-8150.00%
GME230120P004700002022-06-28 11:12AM EDT470.00360.700.000.000.00-2420.00%
GME230120P004800002022-06-28 11:12AM EDT480.00370.600.000.000.00-4110.00%
GME230120P004900002022-07-15 2:58PM EDT490.00370.000.000.000.00-8200.00%
GME230120P005000002022-07-13 10:42AM EDT500.00377.780.000.000.00-1180.00%
GME230120P005100002022-06-07 2:39PM EDT510.00393.15388.70395.350.00-220.00%
GME230120P005200002022-06-27 11:44AM EDT520.00405.700.000.000.00-260.00%
GME230120P005300002022-06-09 10:25AM EDT530.00411.85411.85418.350.00-2110.00%
GME230120P005400002022-06-09 10:31AM EDT540.00422.05422.25428.200.00-410.00%
GME230120P005500002022-06-13 9:55AM EDT550.00445.50422.15428.050.00-2160.00%
GME230120P005600002022-07-21 1:00PM EDT560.00426.170.000.000.00-2950.00%
GME230120P005700002022-07-14 11:14AM EDT570.00437.650.000.000.00-2750.00%
GME230120P005800002022-06-09 12:10PM EDT580.00466.85460.80467.450.00-420.00%
GME230120P005900002022-06-09 11:19AM EDT590.00474.60470.60477.300.00-34190.00%
GME230120P006000002022-07-21 9:47AM EDT600.00465.000.000.000.00-250.00%
GME230120P006100002022-06-09 10:26AM EDT610.00490.20490.90496.950.00-22120.00%
GME230120P006200002022-06-09 10:30AM EDT620.00499.40500.70506.800.00-4160.00%
GME230120P006300002022-06-09 10:30AM EDT630.00509.90509.85516.650.00--40.00%
GME230120P006400002022-06-09 10:23AM EDT640.00518.85520.35526.550.00--10.00%
GME230120P006500002022-06-09 10:18AM EDT650.00528.65529.50536.650.00-1050.00%
GME230120P006600002022-06-09 10:31AM EDT660.00538.70539.35546.650.00--110.00%
GME230120P006800002022-06-09 11:43AM EDT680.00564.45559.05566.650.00-260.00%
GME230120P007000002022-06-27 3:35PM EDT700.00583.000.000.000.00-3250.00%
GME230120P007200002022-07-05 3:28PM EDT720.00611.800.000.000.00-2250.00%
GME230120P007400002022-07-12 11:26AM EDT740.00616.950.000.000.00-2700.00%
GME230120P007600002022-07-20 12:56PM EDT760.00619.900.000.000.00-2510.00%
GME230120P007800002022-07-21 11:13AM EDT780.00644.600.000.000.00-2410.00%
GME230120P008000002022-07-06 10:08AM EDT800.00692.150.000.000.00-2340.00%
GME230120P008500002022-07-05 1:50PM EDT850.00738.900.000.000.00-2360.00%
GME230120P009000002022-07-01 10:46AM EDT900.00788.400.000.000.00-11390.00%
GME230120P009500002022-07-21 1:00PM EDT950.00810.690.000.000.00-21690.00%