General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203C00020000 | 2023-01-24 2:07PM EST | 20.00 | 16.35 | 17.90 | 18.20 | +16.35 | - | - | 1 | 262.50% |
| GM230203C00023000 | 2023-01-13 2:55PM EST | 23.00 | 13.45 | 14.90 | 15.20 | 0.00 | - | - | 1 | 210.94% |
| GM230203C00024000 | 2023-01-26 10:16AM EST | 24.00 | 12.55 | 13.90 | 14.25 | 0.00 | - | 1 | 10 | 203.91% |
| GM230203C00025000 | 2023-01-25 10:37AM EST | 25.00 | 10.50 | 12.90 | 13.20 | 0.00 | - | 1 | 3 | 180.47% |
| GM230203C00027000 | 2023-01-25 10:12AM EST | 27.00 | 8.55 | 10.90 | 11.25 | +8.55 | - | - | 3 | 158.20% |
| GM230203C00028000 | 2023-01-17 11:10AM EST | 28.00 | 8.48 | 9.90 | 10.25 | 0.00 | - | 1 | 6 | 144.14% |
| GM230203C00030000 | 2023-01-27 1:39PM EST | 30.00 | 8.05 | 7.90 | 8.20 | +1.45 | +21.97% | 2 | 26 | 111.33% |
| GM230203C00030500 | 2023-01-27 10:21AM EST | 30.50 | 6.80 | 7.45 | 7.60 | +6.80 | - | 4 | 0 | 99.22% |
| GM230203C00031000 | 2023-01-27 10:23AM EST | 31.00 | 6.25 | 6.95 | 7.15 | +1.05 | +20.19% | 1 | 3 | 98.44% |
| GM230203C00031500 | 2023-01-25 2:19PM EST | 31.50 | 4.99 | 6.45 | 6.70 | +4.99 | - | - | 50 | 96.88% |
| GM230203C00032000 | 2023-01-27 3:36PM EST | 32.00 | 6.25 | 5.95 | 6.15 | +1.60 | +34.41% | 27 | 15,036 | 85.94% |
| GM230203C00032500 | 2023-01-26 3:44PM EST | 32.50 | 4.14 | 5.50 | 5.75 | +4.14 | - | - | 1 | 91.02% |
| GM230203C00033000 | 2023-01-27 3:48PM EST | 33.00 | 5.35 | 5.00 | 5.30 | +1.65 | +44.59% | 2 | 44 | 87.11% |
| GM230203C00033500 | 2023-01-26 9:50AM EST | 33.50 | 3.30 | 4.55 | 4.80 | 0.00 | - | 1 | 13 | 83.01% |
| GM230203C00034000 | 2023-01-27 3:23PM EST | 34.00 | 4.30 | 4.10 | 4.25 | +1.53 | +55.23% | 8 | 844 | 75.78% |
| GM230203C00034500 | 2023-01-27 2:00PM EST | 34.50 | 3.81 | 3.65 | 3.80 | +1.80 | +89.55% | 3 | 54 | 73.24% |
| GM230203C00035000 | 2023-01-27 3:29PM EST | 35.00 | 3.45 | 3.20 | 3.35 | +1.32 | +61.97% | 76 | 386 | 69.82% |
| GM230203C00035500 | 2023-01-27 3:45PM EST | 35.50 | 3.03 | 2.84 | 2.93 | +1.26 | +71.19% | 75 | 201 | 69.92% |
| GM230203C00036000 | 2023-01-27 3:37PM EST | 36.00 | 2.67 | 2.47 | 2.55 | +1.22 | +84.14% | 208 | 2,077 | 69.34% |
| GM230203C00036500 | 2023-01-27 3:48PM EST | 36.50 | 2.32 | 2.13 | 2.21 | +1.15 | +98.29% | 312 | 750 | 69.34% |
| GM230203C00037000 | 2023-01-27 3:56PM EST | 37.00 | 1.88 | 1.83 | 1.88 | +0.92 | +95.83% | 522 | 999 | 69.24% |
| GM230203C00037500 | 2023-01-27 3:57PM EST | 37.50 | 1.57 | 1.55 | 1.59 | +0.83 | +112.16% | 2,406 | 3,559 | 69.14% |
| GM230203C00038000 | 2023-01-27 3:59PM EST | 38.00 | 1.34 | 1.30 | 1.33 | +0.75 | +127.12% | 1,459 | 1,704 | 69.04% |
| GM230203C00038500 | 2023-01-27 3:58PM EST | 38.50 | 1.10 | 1.07 | 1.10 | +0.65 | +144.44% | 729 | 392 | 68.65% |
| GM230203C00039000 | 2023-01-27 3:59PM EST | 39.00 | 0.87 | 0.88 | 0.91 | +0.54 | +163.64% | 14,778 | 1,185 | 68.95% |
| GM230203C00039500 | 2023-01-27 3:59PM EST | 39.50 | 0.73 | 0.72 | 0.74 | +0.46 | +170.37% | 385 | 413 | 69.04% |
| GM230203C00040000 | 2023-01-27 3:57PM EST | 40.00 | 0.59 | 0.57 | 0.60 | +0.41 | +227.78% | 6,068 | 2,353 | 68.95% |
| GM230203C00040500 | 2023-01-27 3:44PM EST | 40.50 | 0.52 | 0.44 | 0.48 | +0.36 | +225.00% | 107 | 41 | 68.56% |
| GM230203C00041000 | 2023-01-27 3:57PM EST | 41.00 | 0.36 | 0.35 | 0.38 | +0.25 | +227.27% | 324 | 414 | 68.85% |
| GM230203C00041500 | 2023-01-27 3:59PM EST | 41.50 | 0.29 | 0.27 | 0.30 | +0.21 | +262.50% | 68 | 24 | 68.95% |
| GM230203C00042000 | 2023-01-27 3:58PM EST | 42.00 | 0.22 | 0.20 | 0.23 | +0.18 | +450.00% | 389 | 258 | 68.36% |
| GM230203C00042500 | 2023-01-27 3:28PM EST | 42.50 | 0.16 | 0.15 | 0.18 | +0.16 | - | 155 | 104 | 68.56% |
| GM230203C00043000 | 2023-01-27 3:59PM EST | 43.00 | 0.12 | 0.12 | 0.14 | +0.09 | +300.00% | 202 | 735 | 69.34% |
| GM230203C00044000 | 2023-01-27 3:42PM EST | 44.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 338 | 203 | 69.92% |
| GM230203C00045000 | 2023-01-27 3:44PM EST | 45.00 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 98 | 87 | 72.27% |
| GM230203C00046000 | 2023-01-27 3:41PM EST | 46.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 20 | 13 | 75.00% |
| GM230203C00047000 | 2023-01-27 3:39PM EST | 47.00 | 0.03 | 0.00 | 0.04 | +0.03 | - | 7 | 0 | 75.78% |
| GM230203C00050000 | 2023-01-24 1:26PM EST | 50.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 1 | 96.88% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203P00020000 | 2023-01-20 3:43PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 72 | 181.25% |
| GM230203P00023000 | 2023-01-20 2:50PM EST | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 43 | 159.38% |
| GM230203P00025000 | 2023-01-10 11:42AM EST | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 148.44% |
| GM230203P00026000 | 2023-01-17 12:07PM EST | 26.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 111 | 135.94% |
| GM230203P00027000 | 2023-01-23 1:36PM EST | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 2,417 | 112.50% |
| GM230203P00028000 | 2023-01-23 2:31PM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 312 | 103.13% |
| GM230203P00028500 | 2023-01-25 1:01PM EST | 28.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 41 | 96.88% |
| GM230203P00029000 | 2023-01-26 10:09AM EST | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 4,690 | 92.19% |
| GM230203P00029500 | 2023-01-26 11:16AM EST | 29.50 | 0.04 | 0.00 | 0.03 | +0.04 | - | - | 444 | 85.94% |
| GM230203P00030000 | 2023-01-27 3:50PM EST | 30.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 158 | 1,205 | 87.50% |
| GM230203P00030500 | 2023-01-27 3:50PM EST | 30.50 | 0.02 | 0.02 | 0.04 | +0.02 | - | 488 | 100 | 84.38% |
| GM230203P00031000 | 2023-01-27 3:41PM EST | 31.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 17 | 383 | 78.91% |
| GM230203P00031500 | 2023-01-27 3:53PM EST | 31.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 645 | 386 | 77.34% |
| GM230203P00032000 | 2023-01-27 3:55PM EST | 32.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 33 | 2,374 | 74.61% |
| GM230203P00032500 | 2023-01-27 1:10PM EST | 32.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 148 | 1,073 | 73.83% |
| GM230203P00033000 | 2023-01-27 3:47PM EST | 33.00 | 0.07 | 0.08 | 0.10 | -0.10 | -58.82% | 244 | 1,256 | 71.48% |
| GM230203P00033500 | 2023-01-27 3:53PM EST | 33.50 | 0.10 | 0.11 | 0.13 | -0.13 | -56.52% | 398 | 576 | 69.92% |
| GM230203P00034000 | 2023-01-27 3:58PM EST | 34.00 | 0.15 | 0.15 | 0.18 | -0.17 | -53.12% | 402 | 968 | 69.14% |
| GM230203P00034500 | 2023-01-27 3:59PM EST | 34.50 | 0.22 | 0.20 | 0.23 | -0.19 | -46.34% | 212 | 488 | 67.58% |
| GM230203P00035000 | 2023-01-27 3:58PM EST | 35.00 | 0.29 | 0.28 | 0.31 | -0.25 | -46.30% | 583 | 909 | 67.38% |
| GM230203P00035500 | 2023-01-27 3:47PM EST | 35.50 | 0.33 | 0.37 | 0.41 | -0.41 | -55.41% | 318 | 280 | 66.70% |
| GM230203P00036000 | 2023-01-27 3:59PM EST | 36.00 | 0.51 | 0.51 | 0.54 | -0.42 | -45.16% | 455 | 1,260 | 67.09% |
| GM230203P00036500 | 2023-01-27 3:58PM EST | 36.50 | 0.65 | 0.64 | 0.69 | -0.50 | -43.48% | 260 | 998 | 66.21% |
| GM230203P00037000 | 2023-01-27 3:58PM EST | 37.00 | 0.84 | 0.84 | 0.88 | -0.57 | -40.43% | 348 | 1,005 | 66.80% |
| GM230203P00037500 | 2023-01-27 3:57PM EST | 37.50 | 1.04 | 1.06 | 1.09 | -0.67 | -39.18% | 2,538 | 561 | 66.80% |
| GM230203P00038000 | 2023-01-27 3:59PM EST | 38.00 | 1.30 | 1.31 | 1.34 | -0.76 | -36.89% | 784 | 160 | 66.99% |
| GM230203P00038500 | 2023-01-27 3:59PM EST | 38.50 | 1.58 | 1.58 | 1.61 | -0.84 | -34.71% | 130 | 46 | 66.60% |
| GM230203P00039000 | 2023-01-27 3:11PM EST | 39.00 | 1.69 | 1.87 | 1.92 | -1.08 | -38.99% | 122 | 36 | 66.21% |
| GM230203P00039500 | 2023-01-27 3:59PM EST | 39.50 | 2.22 | 2.21 | 2.25 | -1.03 | -31.69% | 13 | 30 | 66.21% |
| GM230203P00040000 | 2023-01-27 3:59PM EST | 40.00 | 2.57 | 2.50 | 2.62 | -1.37 | -34.77% | 137 | 107 | 64.36% |
| GM230203P00040500 | 2023-01-17 2:15PM EST | 40.50 | 4.15 | 2.86 | 3.05 | 0.00 | - | - | 5 | 64.94% |
| GM230203P00041000 | 2023-01-27 12:46PM EST | 41.00 | 3.45 | 3.30 | 3.45 | -2.25 | -39.47% | 4 | 9 | 65.82% |
| GM230203P00041500 | 2023-01-19 12:01PM EST | 41.50 | 6.00 | 3.70 | 3.85 | 0.00 | - | - | 2 | 63.67% |
| GM230203P00042000 | 2023-01-27 10:56AM EST | 42.00 | 5.00 | 4.10 | 4.30 | -1.00 | -16.67% | 17 | 6 | 61.72% |
| GM230203P00042500 | 2023-01-24 10:32AM EST | 42.50 | 6.05 | 4.55 | 4.75 | +6.05 | - | - | 1 | 60.55% |
| GM230203P00044000 | 2023-01-27 3:24PM EST | 44.00 | 5.90 | 5.90 | 6.25 | +5.90 | - | 173 | 0 | 57.81% |
| GM230203P00045000 | 2023-01-23 12:51PM EST | 45.00 | 8.70 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 90.43% |
| GM230203P00047000 | 2023-01-18 9:36AM EST | 47.00 | 9.70 | 8.95 | 9.20 | 0.00 | - | - | 1 | 78.13% |
| GM230203P00050000 | 2023-01-27 9:35AM EST | 50.00 | 13.40 | 11.95 | 12.20 | +13.40 | - | 6 | 0 | 96.88% |
© 2023 Yahoo. Tutti i diritti riservati.
