GM - General Motors Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230602C000220002023-05-02 10:10AM EDT22.0011.0010.0510.100.00-100.00%
GM230602C000230002023-05-05 3:03PM EDT23.0010.209.009.150.00-11100.00%
GM230602C000240002023-04-28 9:52AM EDT24.009.009.209.400.00-1111394.92%
GM230602C000250002023-05-26 10:25AM EDT25.007.907.007.100.00-3760.00%
GM230602C000260002023-05-23 1:23PM EDT26.007.596.006.100.00-1160.00%
GM230602C000270002023-05-25 11:21AM EDT27.005.405.055.100.00-1240.00%
GM230602C000275002023-05-26 9:41AM EDT27.505.194.504.600.00-110.00%
GM230602C000280002023-05-26 11:41AM EDT28.004.904.054.10-0.25-4.85%1630.00%
GM230602C000285002023-05-26 12:01PM EDT28.504.703.553.650.00-121825.00%
GM230602C000290002023-05-26 12:07PM EDT29.004.303.053.150.00-197725.00%
GM230602C000295002023-05-31 10:50AM EDT29.502.652.542.60-1.15-30.26%4150.00%
GM230602C000300002023-05-31 12:59PM EDT30.002.092.042.11-0.84-28.67%51130.00%
GM230602C000305002023-05-31 12:24PM EDT30.501.601.551.60-1.19-42.65%250.00%
GM230602C000310002023-05-31 12:15PM EDT31.001.101.091.15-1.67-60.29%16611412.50%
GM230602C000315002023-05-31 12:15PM EDT31.500.700.710.75-1.25-64.10%21611728.52%
GM230602C000320002023-05-31 12:56PM EDT32.000.420.410.43-1.16-73.42%34152730.18%
GM230602C000325002023-05-31 12:54PM EDT32.500.220.200.22-0.91-80.53%2,2402,52931.64%
GM230602C000330002023-05-31 12:55PM EDT33.000.100.090.11-0.53-84.13%4992,05733.99%
GM230602C000335002023-05-31 12:54PM EDT33.500.050.040.05-0.33-86.84%1,2691,66035.55%
GM230602C000340002023-05-31 12:59PM EDT34.000.030.030.04-0.18-85.71%2812,89142.19%
GM230602C000345002023-05-31 12:47PM EDT34.500.020.010.02-0.08-80.00%2631,25743.75%
GM230602C000350002023-05-31 11:58AM EDT35.000.020.010.02-0.04-66.67%524,25850.78%
GM230602C000355002023-05-31 11:58AM EDT35.500.010.000.02-0.02-66.67%8837351.56%
GM230602C000360002023-05-31 12:20PM EDT36.000.010.000.010.00-411,84853.13%
GM230602C000365002023-05-30 2:30PM EDT36.500.020.000.010.00-65580059.38%
GM230602C000370002023-05-30 3:58PM EDT37.000.020.000.020.00-11837970.31%
GM230602C000375002023-05-30 3:59PM EDT37.500.010.000.020.00-84475.00%
GM230602C000380002023-05-30 3:59PM EDT38.000.010.000.010.00-438175.00%
GM230602C000390002023-05-25 9:57AM EDT39.000.010.000.020.00-106390.63%
GM230602C000400002023-05-26 3:16PM EDT40.000.010.000.020.00-25219101.56%
GM230602C000410002023-05-08 10:15AM EDT41.000.010.000.010.00-1217103.13%
GM230602C000420002023-05-08 1:10PM EDT42.000.010.000.020.00-1102121.88%
GM230602C000430002023-05-09 2:21PM EDT43.000.010.000.020.00-11131.25%
GM230602C000440002023-04-14 10:38AM EDT44.000.110.000.060.00--1160.94%
GM230602C000450002023-04-19 9:58AM EDT45.000.050.000.030.00--1156.25%
GM230602C000500002023-04-25 9:30AM EDT50.000.100.000.040.00-10203.13%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230602P000220002023-05-03 3:50PM EDT22.000.030.000.020.00-48171.88%
GM230602P000230002023-05-03 3:39PM EDT23.000.040.000.020.00-22153.13%
GM230602P000240002023-05-09 1:41PM EDT24.000.020.000.010.00-23125.00%
GM230602P000250002023-05-30 2:43PM EDT25.000.010.000.010.00-4919109.38%
GM230602P000260002023-05-19 2:14PM EDT26.000.010.000.010.00-11193.75%
GM230602P000270002023-05-26 3:03PM EDT27.000.010.000.010.00-521178.13%
GM230602P000275002023-05-25 11:29AM EDT27.500.020.000.010.00--6671.88%
GM230602P000280002023-05-31 10:29AM EDT28.000.010.000.010.00-88,49062.50%
GM230602P000285002023-05-26 2:07PM EDT28.500.020.000.020.00-104362.50%
GM230602P000290002023-05-30 12:41PM EDT29.000.010.010.020.00-644857.81%
GM230602P000295002023-05-31 12:44PM EDT29.500.020.020.03-0.01-33.33%2643854.69%
GM230602P000300002023-05-31 12:01PM EDT30.000.040.030.04+0.02+100.00%19979550.39%
GM230602P000305002023-05-31 11:55AM EDT30.500.070.060.07+0.05+250.00%7049447.27%
GM230602P000310002023-05-31 12:57PM EDT31.000.120.110.12+0.08+200.00%368043.56%
GM230602P000315002023-05-31 1:01PM EDT31.500.230.230.24+0.17+283.33%9491,31243.36%
GM230602P000320002023-05-31 1:00PM EDT32.000.420.410.43+0.32+320.00%1,7751,43443.16%
GM230602P000325002023-05-31 12:52PM EDT32.500.730.700.74+0.53+265.00%3141,76646.88%
GM230602P000330002023-05-31 12:34PM EDT33.001.091.081.13+0.75+220.59%2152,43252.15%
GM230602P000335002023-05-31 10:27AM EDT33.501.571.521.58+0.98+166.10%1881,53756.25%
GM230602P000340002023-05-31 11:54AM EDT34.002.142.002.07+1.32+160.98%1634265.82%
GM230602P000345002023-05-31 9:39AM EDT34.501.702.502.56+0.50+41.67%112975.59%
GM230602P000350002023-05-31 12:45PM EDT35.002.952.993.10+1.37+86.71%1036587.70%
GM230602P000355002023-05-30 9:49AM EDT35.501.703.453.550.00-61089.84%
GM230602P000360002023-05-30 11:00AM EDT36.002.483.954.100.00-117103.13%
GM230602P000365002023-05-31 10:07AM EDT36.504.104.454.55+0.75+22.39%118107.23%
GM230602P000370002023-05-30 1:01PM EDT37.003.564.955.050.00-24115.23%
GM230602P000375002023-05-24 12:40PM EDT37.505.405.455.550.00--3123.44%
GM230602P000380002023-05-22 10:10AM EDT38.005.555.956.050.00--36131.25%
GM230602P000385002023-05-31 9:30AM EDT38.505.576.456.55+0.58+11.62%40138.67%
GM230602P000390002023-05-26 9:41AM EDT39.006.406.957.050.00-796145.70%
GM230602P000400002023-05-30 10:39AM EDT40.006.507.958.050.00-118160.16%
GM230602P000410002023-05-30 10:39AM EDT41.007.508.959.050.00-550173.44%
GM230602P000420002023-05-31 9:58AM EDT42.009.459.9510.05+1.55+19.62%14186.33%
GM230602P000430002023-05-30 10:39AM EDT43.009.5010.9511.050.00-10198.44%
GM230602P000440002023-05-25 9:52AM EDT44.0011.6011.9512.100.00--16217.19%
GM230602P000450002023-05-24 1:45PM EDT45.0012.8012.9513.050.00-1414221.88%
GM230602P000500002023-05-25 9:44AM EDT50.0017.7517.9518.050.00-11274.22%