GM - General Motors Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00022000 | 2023-05-02 10:10AM EDT | 22.00 | 11.00 | 10.05 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| GM230602C00023000 | 2023-05-05 3:03PM EDT | 23.00 | 10.20 | 9.00 | 9.15 | 0.00 | - | 1 | 1 | 100.00% |
| GM230602C00024000 | 2023-04-28 9:52AM EDT | 24.00 | 9.00 | 9.20 | 9.40 | 0.00 | - | 11 | 11 | 394.92% |
| GM230602C00025000 | 2023-05-26 10:25AM EDT | 25.00 | 7.90 | 7.00 | 7.10 | 0.00 | - | 3 | 76 | 0.00% |
| GM230602C00026000 | 2023-05-23 1:23PM EDT | 26.00 | 7.59 | 6.00 | 6.10 | 0.00 | - | 1 | 16 | 0.00% |
| GM230602C00027000 | 2023-05-25 11:21AM EDT | 27.00 | 5.40 | 5.05 | 5.10 | 0.00 | - | 1 | 24 | 0.00% |
| GM230602C00027500 | 2023-05-26 9:41AM EDT | 27.50 | 5.19 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
| GM230602C00028000 | 2023-05-26 11:41AM EDT | 28.00 | 4.90 | 4.05 | 4.10 | -0.25 | -4.85% | 1 | 63 | 0.00% |
| GM230602C00028500 | 2023-05-26 12:01PM EDT | 28.50 | 4.70 | 3.55 | 3.65 | 0.00 | - | 12 | 18 | 25.00% |
| GM230602C00029000 | 2023-05-26 12:07PM EDT | 29.00 | 4.30 | 3.05 | 3.15 | 0.00 | - | 19 | 77 | 25.00% |
| GM230602C00029500 | 2023-05-31 10:50AM EDT | 29.50 | 2.65 | 2.54 | 2.60 | -1.15 | -30.26% | 4 | 15 | 0.00% |
| GM230602C00030000 | 2023-05-31 12:59PM EDT | 30.00 | 2.09 | 2.04 | 2.11 | -0.84 | -28.67% | 5 | 113 | 0.00% |
| GM230602C00030500 | 2023-05-31 12:24PM EDT | 30.50 | 1.60 | 1.55 | 1.60 | -1.19 | -42.65% | 2 | 5 | 0.00% |
| GM230602C00031000 | 2023-05-31 12:15PM EDT | 31.00 | 1.10 | 1.09 | 1.15 | -1.67 | -60.29% | 166 | 114 | 12.50% |
| GM230602C00031500 | 2023-05-31 12:15PM EDT | 31.50 | 0.70 | 0.71 | 0.75 | -1.25 | -64.10% | 216 | 117 | 28.52% |
| GM230602C00032000 | 2023-05-31 12:56PM EDT | 32.00 | 0.42 | 0.41 | 0.43 | -1.16 | -73.42% | 341 | 527 | 30.18% |
| GM230602C00032500 | 2023-05-31 12:54PM EDT | 32.50 | 0.22 | 0.20 | 0.22 | -0.91 | -80.53% | 2,240 | 2,529 | 31.64% |
| GM230602C00033000 | 2023-05-31 12:55PM EDT | 33.00 | 0.10 | 0.09 | 0.11 | -0.53 | -84.13% | 499 | 2,057 | 33.99% |
| GM230602C00033500 | 2023-05-31 12:54PM EDT | 33.50 | 0.05 | 0.04 | 0.05 | -0.33 | -86.84% | 1,269 | 1,660 | 35.55% |
| GM230602C00034000 | 2023-05-31 12:59PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 281 | 2,891 | 42.19% |
| GM230602C00034500 | 2023-05-31 12:47PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 263 | 1,257 | 43.75% |
| GM230602C00035000 | 2023-05-31 11:58AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 52 | 4,258 | 50.78% |
| GM230602C00035500 | 2023-05-31 11:58AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 88 | 373 | 51.56% |
| GM230602C00036000 | 2023-05-31 12:20PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,848 | 53.13% |
| GM230602C00036500 | 2023-05-30 2:30PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 655 | 800 | 59.38% |
| GM230602C00037000 | 2023-05-30 3:58PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 118 | 379 | 70.31% |
| GM230602C00037500 | 2023-05-30 3:59PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 44 | 75.00% |
| GM230602C00038000 | 2023-05-30 3:59PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 381 | 75.00% |
| GM230602C00039000 | 2023-05-25 9:57AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 90.63% |
| GM230602C00040000 | 2023-05-26 3:16PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 219 | 101.56% |
| GM230602C00041000 | 2023-05-08 10:15AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 17 | 103.13% |
| GM230602C00042000 | 2023-05-08 1:10PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 121.88% |
| GM230602C00043000 | 2023-05-09 2:21PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 131.25% |
| GM230602C00044000 | 2023-04-14 10:38AM EDT | 44.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 1 | 160.94% |
| GM230602C00045000 | 2023-04-19 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 156.25% |
| GM230602C00050000 | 2023-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 203.13% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00022000 | 2023-05-03 3:50PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 171.88% |
| GM230602P00023000 | 2023-05-03 3:39PM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 153.13% |
| GM230602P00024000 | 2023-05-09 1:41PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 125.00% |
| GM230602P00025000 | 2023-05-30 2:43PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 919 | 109.38% |
| GM230602P00026000 | 2023-05-19 2:14PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 93.75% |
| GM230602P00027000 | 2023-05-26 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 211 | 78.13% |
| GM230602P00027500 | 2023-05-25 11:29AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 66 | 71.88% |
| GM230602P00028000 | 2023-05-31 10:29AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,490 | 62.50% |
| GM230602P00028500 | 2023-05-26 2:07PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 62.50% |
| GM230602P00029000 | 2023-05-30 12:41PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 448 | 57.81% |
| GM230602P00029500 | 2023-05-31 12:44PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 26 | 438 | 54.69% |
| GM230602P00030000 | 2023-05-31 12:01PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 199 | 795 | 50.39% |
| GM230602P00030500 | 2023-05-31 11:55AM EDT | 30.50 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 70 | 494 | 47.27% |
| GM230602P00031000 | 2023-05-31 12:57PM EDT | 31.00 | 0.12 | 0.11 | 0.12 | +0.08 | +200.00% | 368 | 0 | 43.56% |
| GM230602P00031500 | 2023-05-31 1:01PM EDT | 31.50 | 0.23 | 0.23 | 0.24 | +0.17 | +283.33% | 949 | 1,312 | 43.36% |
| GM230602P00032000 | 2023-05-31 1:00PM EDT | 32.00 | 0.42 | 0.41 | 0.43 | +0.32 | +320.00% | 1,775 | 1,434 | 43.16% |
| GM230602P00032500 | 2023-05-31 12:52PM EDT | 32.50 | 0.73 | 0.70 | 0.74 | +0.53 | +265.00% | 314 | 1,766 | 46.88% |
| GM230602P00033000 | 2023-05-31 12:34PM EDT | 33.00 | 1.09 | 1.08 | 1.13 | +0.75 | +220.59% | 215 | 2,432 | 52.15% |
| GM230602P00033500 | 2023-05-31 10:27AM EDT | 33.50 | 1.57 | 1.52 | 1.58 | +0.98 | +166.10% | 188 | 1,537 | 56.25% |
| GM230602P00034000 | 2023-05-31 11:54AM EDT | 34.00 | 2.14 | 2.00 | 2.07 | +1.32 | +160.98% | 16 | 342 | 65.82% |
| GM230602P00034500 | 2023-05-31 9:39AM EDT | 34.50 | 1.70 | 2.50 | 2.56 | +0.50 | +41.67% | 11 | 29 | 75.59% |
| GM230602P00035000 | 2023-05-31 12:45PM EDT | 35.00 | 2.95 | 2.99 | 3.10 | +1.37 | +86.71% | 10 | 365 | 87.70% |
| GM230602P00035500 | 2023-05-30 9:49AM EDT | 35.50 | 1.70 | 3.45 | 3.55 | 0.00 | - | 6 | 10 | 89.84% |
| GM230602P00036000 | 2023-05-30 11:00AM EDT | 36.00 | 2.48 | 3.95 | 4.10 | 0.00 | - | 1 | 17 | 103.13% |
| GM230602P00036500 | 2023-05-31 10:07AM EDT | 36.50 | 4.10 | 4.45 | 4.55 | +0.75 | +22.39% | 1 | 18 | 107.23% |
| GM230602P00037000 | 2023-05-30 1:01PM EDT | 37.00 | 3.56 | 4.95 | 5.05 | 0.00 | - | 2 | 4 | 115.23% |
| GM230602P00037500 | 2023-05-24 12:40PM EDT | 37.50 | 5.40 | 5.45 | 5.55 | 0.00 | - | - | 3 | 123.44% |
| GM230602P00038000 | 2023-05-22 10:10AM EDT | 38.00 | 5.55 | 5.95 | 6.05 | 0.00 | - | - | 36 | 131.25% |
| GM230602P00038500 | 2023-05-31 9:30AM EDT | 38.50 | 5.57 | 6.45 | 6.55 | +0.58 | +11.62% | 4 | 0 | 138.67% |
| GM230602P00039000 | 2023-05-26 9:41AM EDT | 39.00 | 6.40 | 6.95 | 7.05 | 0.00 | - | 7 | 96 | 145.70% |
| GM230602P00040000 | 2023-05-30 10:39AM EDT | 40.00 | 6.50 | 7.95 | 8.05 | 0.00 | - | 1 | 18 | 160.16% |
| GM230602P00041000 | 2023-05-30 10:39AM EDT | 41.00 | 7.50 | 8.95 | 9.05 | 0.00 | - | 5 | 50 | 173.44% |
| GM230602P00042000 | 2023-05-31 9:58AM EDT | 42.00 | 9.45 | 9.95 | 10.05 | +1.55 | +19.62% | 1 | 4 | 186.33% |
| GM230602P00043000 | 2023-05-30 10:39AM EDT | 43.00 | 9.50 | 10.95 | 11.05 | 0.00 | - | 1 | 0 | 198.44% |
| GM230602P00044000 | 2023-05-25 9:52AM EDT | 44.00 | 11.60 | 11.95 | 12.10 | 0.00 | - | - | 16 | 217.19% |
| GM230602P00045000 | 2023-05-24 1:45PM EDT | 45.00 | 12.80 | 12.95 | 13.05 | 0.00 | - | 14 | 14 | 221.88% |
| GM230602P00050000 | 2023-05-25 9:44AM EDT | 50.00 | 17.75 | 17.95 | 18.05 | 0.00 | - | 1 | 1 | 274.22% |
© 2023 Yahoo. Tutti i diritti riservati.