Italia markets open in 4 hours 39 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
57,76-0,01 (-0,02%)
Alla chiusura: 4:00PM EDT
57,89 +0,13 (+0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211029C000350002021-10-14 3:40PM EDT35.0022.6222.4022.500.00-12120.00%
GM211029C000400002021-10-21 10:21AM EDT40.0017.9517.6517.850.00--7180.47%
GM211029C000440002021-10-21 1:50PM EDT44.0014.5513.7013.850.00-1213107.81%
GM211029C000450002021-10-25 12:35PM EDT45.0012.1512.6512.75-0.35-2.80%17240.00%
GM211029C000460002021-10-21 1:58PM EDT46.0012.4511.7011.850.00-203192.19%
GM211029C000470002021-10-22 2:18PM EDT47.0011.0210.6010.800.00-415796.48%
GM211029C000480002021-10-25 1:11PM EDT48.009.319.609.75+0.57+6.52%29500.00%
GM211029C000490002021-10-25 1:11PM EDT49.008.328.658.80-1.15-12.14%227079.69%
GM211029C000500002021-10-25 3:36PM EDT50.007.757.657.85+0.04+0.52%2475882.42%
GM211029C000510002021-10-25 9:35AM EDT51.006.906.656.85+0.06+0.88%292673.05%
GM211029C000520002021-10-25 1:53PM EDT52.005.275.705.90-0.90-14.59%583354.30%
GM211029C000525002021-10-21 2:39PM EDT52.506.195.155.400.00--665.43%
GM211029C000530002021-10-25 12:33PM EDT53.004.254.755.00-0.65-13.27%52,94857.62%
GM211029C000540002021-10-25 3:46PM EDT54.003.983.854.05-0.02-0.50%483,58154.88%
GM211029C000550002021-10-25 1:25PM EDT55.002.853.053.20-0.33-10.38%14013,30455.47%
GM211029C000560002021-10-25 3:18PM EDT56.002.372.382.45-0.17-6.69%97399557.13%
GM211029C000570002021-10-25 3:27PM EDT57.001.811.771.80-0.08-4.23%7315,65657.23%
GM211029C000575002021-10-25 3:54PM EDT57.501.531.531.59-0.09-5.56%8973,71159.28%
GM211029C000580002021-10-25 3:57PM EDT58.001.291.281.35-0.09-6.52%1,2934,48459.28%
GM211029C000590002021-10-25 3:59PM EDT59.000.940.941.00-0.06-6.00%1,7962,97261.91%
GM211029C000600002021-10-25 3:59PM EDT60.000.680.670.68-0.03-4.23%5,07510,69962.79%
GM211029C000610002021-10-25 3:49PM EDT61.000.460.450.49-0.04-8.00%1,1475,78864.26%
GM211029C000620002021-10-25 3:59PM EDT62.000.310.300.32-0.04-11.43%7393,09164.75%
GM211029C000625002021-10-25 3:54PM EDT62.500.240.240.28-0.04-14.29%10227565.82%
GM211029C000630002021-10-25 3:56PM EDT63.000.190.190.21-0.05-20.83%60242065.23%
GM211029C000640002021-10-25 3:33PM EDT64.000.120.120.15-0.04-25.00%9454566.80%
GM211029C000650002021-10-25 3:40PM EDT65.000.080.070.10-0.03-27.27%5808,22467.58%
GM211029C000660002021-10-25 2:26PM EDT66.000.040.050.06-0.06-60.00%11511768.75%
GM211029C000670002021-10-25 3:49PM EDT67.000.050.030.04-0.03-37.50%33240469.53%
GM211029C000680002021-10-25 11:57AM EDT68.000.020.010.04-0.05-71.43%32471.88%
GM211029C000690002021-10-25 12:06PM EDT69.000.020.000.02-0.02-50.00%30268.75%
GM211029C000700002021-10-25 3:57PM EDT70.000.020.010.02-0.07-77.78%9250777.34%
GM211029C000710002021-10-25 10:44AM EDT71.000.010.000.02-0.09-90.00%32178.13%
GM211029C000720002021-10-21 1:54PM EDT72.000.080.000.310.00--44124.22%
GM211029C000750002021-10-22 2:32PM EDT75.000.030.000.020.00-4970596.88%
GM211029C000800002021-10-22 3:58PM EDT80.000.010.000.010.00-37436109.38%
Opzioni Putper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211029P000300002021-10-08 3:35PM EDT30.000.010.000.090.00-115273.44%
GM211029P000350002021-10-18 9:39AM EDT35.000.010.000.080.00-20179210.94%
GM211029P000400002021-10-22 11:35AM EDT40.000.010.001.000.00-5079255.86%
GM211029P000440002021-10-20 9:30AM EDT44.000.010.000.030.00-5500107.81%
GM211029P000450002021-10-25 12:43PM EDT45.000.020.000.03+0.01+100.00%170899.22%
GM211029P000460002021-10-25 3:34PM EDT46.000.020.010.030.00-21,47895.31%
GM211029P000470002021-10-25 3:34PM EDT47.000.010.000.02-0.01-50.00%147379.69%
GM211029P000480002021-10-25 3:34PM EDT48.000.010.000.030.00-950876.56%
GM211029P000490002021-10-25 12:55PM EDT49.000.020.000.020.00-4455865.63%
GM211029P000500002021-10-25 2:26PM EDT50.000.030.020.030.00-3763,30166.41%
GM211029P000510002021-10-25 2:26PM EDT51.000.030.020.05-0.02-40.00%13648561.33%
GM211029P000520002021-10-25 3:51PM EDT52.000.090.060.070.00-17965359.77%
GM211029P000525002021-10-25 3:46PM EDT52.500.080.080.09-0.04-33.33%1161,31858.20%
GM211029P000530002021-10-25 3:15PM EDT53.000.120.110.12-0.03-20.00%3881,40357.62%
GM211029P000540002021-10-25 3:58PM EDT54.000.220.220.23-0.06-21.43%6383,07057.72%
GM211029P000550002021-10-25 3:53PM EDT55.000.420.380.41-0.02-4.55%9503,21757.32%
GM211029P000560002021-10-25 3:54PM EDT56.000.700.650.72-0.04-5.41%1,2301,72258.59%
GM211029P000570002021-10-25 3:59PM EDT57.001.061.041.10-0.08-7.02%2,1111,16559.18%
GM211029P000575002021-10-25 3:53PM EDT57.501.351.261.34-0.02-1.46%92140459.28%
GM211029P000580002021-10-25 3:40PM EDT58.001.571.541.65-0.06-3.68%1381,99760.94%
GM211029P000590002021-10-25 2:31PM EDT59.002.252.162.28+0.04+1.81%7550262.40%
GM211029P000600002021-10-25 3:55PM EDT60.003.052.872.98+0.14+4.81%34943263.28%
GM211029P000610002021-10-25 9:33AM EDT61.003.423.653.80-0.18-5.00%11065.04%
GM211029P000620002021-10-21 12:45PM EDT62.004.124.504.650.00--466.41%
GM211029P000625002021-10-18 2:21AM EDT62.504.605.005.100.00--2669.53%
GM211029P000630002021-10-25 2:44PM EDT63.005.545.455.50+0.29+5.52%20668.36%
GM211029P000650002021-10-20 10:41AM EDT65.006.987.157.400.00-32957.81%