Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,95+1,47 (+4,03%)
Alla chiusura: 04:00PM EST
38,00 +0,05 (+0,13%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230203C000200002023-01-24 2:07PM EST20.0016.3517.9018.20+16.35--1262.50%
GM230203C000230002023-01-13 2:55PM EST23.0013.4514.9015.200.00--1210.94%
GM230203C000240002023-01-26 10:16AM EST24.0012.5513.9014.250.00-110203.91%
GM230203C000250002023-01-25 10:37AM EST25.0010.5012.9013.200.00-13180.47%
GM230203C000270002023-01-25 10:12AM EST27.008.5510.9011.25+8.55--3158.20%
GM230203C000280002023-01-17 11:10AM EST28.008.489.9010.250.00-16144.14%
GM230203C000300002023-01-27 1:39PM EST30.008.057.908.20+1.45+21.97%226111.33%
GM230203C000305002023-01-27 10:21AM EST30.506.807.457.60+6.80-4099.22%
GM230203C000310002023-01-27 10:23AM EST31.006.256.957.15+1.05+20.19%1398.44%
GM230203C000315002023-01-25 2:19PM EST31.504.996.456.70+4.99--5096.88%
GM230203C000320002023-01-27 3:36PM EST32.006.255.956.15+1.60+34.41%2715,03685.94%
GM230203C000325002023-01-26 3:44PM EST32.504.145.505.75+4.14--191.02%
GM230203C000330002023-01-27 3:48PM EST33.005.355.005.30+1.65+44.59%24487.11%
GM230203C000335002023-01-26 9:50AM EST33.503.304.554.800.00-11383.01%
GM230203C000340002023-01-27 3:23PM EST34.004.304.104.25+1.53+55.23%884475.78%
GM230203C000345002023-01-27 2:00PM EST34.503.813.653.80+1.80+89.55%35473.24%
GM230203C000350002023-01-27 3:29PM EST35.003.453.203.35+1.32+61.97%7638669.82%
GM230203C000355002023-01-27 3:45PM EST35.503.032.842.93+1.26+71.19%7520169.92%
GM230203C000360002023-01-27 3:37PM EST36.002.672.472.55+1.22+84.14%2082,07769.34%
GM230203C000365002023-01-27 3:48PM EST36.502.322.132.21+1.15+98.29%31275069.34%
GM230203C000370002023-01-27 3:56PM EST37.001.881.831.88+0.92+95.83%52299969.24%
GM230203C000375002023-01-27 3:57PM EST37.501.571.551.59+0.83+112.16%2,4063,55969.14%
GM230203C000380002023-01-27 3:59PM EST38.001.341.301.33+0.75+127.12%1,4591,70469.04%
GM230203C000385002023-01-27 3:58PM EST38.501.101.071.10+0.65+144.44%72939268.65%
GM230203C000390002023-01-27 3:59PM EST39.000.870.880.91+0.54+163.64%14,7781,18568.95%
GM230203C000395002023-01-27 3:59PM EST39.500.730.720.74+0.46+170.37%38541369.04%
GM230203C000400002023-01-27 3:57PM EST40.000.590.570.60+0.41+227.78%6,0682,35368.95%
GM230203C000405002023-01-27 3:44PM EST40.500.520.440.48+0.36+225.00%1074168.56%
GM230203C000410002023-01-27 3:57PM EST41.000.360.350.38+0.25+227.27%32441468.85%
GM230203C000415002023-01-27 3:59PM EST41.500.290.270.30+0.21+262.50%682468.95%
GM230203C000420002023-01-27 3:58PM EST42.000.220.200.23+0.18+450.00%38925868.36%
GM230203C000425002023-01-27 3:28PM EST42.500.160.150.18+0.16-15510468.56%
GM230203C000430002023-01-27 3:59PM EST43.000.120.120.14+0.09+300.00%20273569.34%
GM230203C000440002023-01-27 3:42PM EST44.000.070.070.08+0.04+133.33%33820369.92%
GM230203C000450002023-01-27 3:44PM EST45.000.050.040.06+0.04+400.00%988772.27%
GM230203C000460002023-01-27 3:41PM EST46.000.020.020.050.00-201375.00%
GM230203C000470002023-01-27 3:39PM EST47.000.030.000.04+0.03-7075.78%
GM230203C000500002023-01-24 1:26PM EST50.000.010.000.05+0.01--196.88%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230203P000200002023-01-20 3:43PM EST20.000.020.000.010.00-7272181.25%
GM230203P000230002023-01-20 2:50PM EST23.000.020.000.030.00-4343159.38%
GM230203P000250002023-01-10 11:42AM EST25.000.020.000.060.00-33148.44%
GM230203P000260002023-01-17 12:07PM EST26.000.030.000.060.00-1111135.94%
GM230203P000270002023-01-23 1:36PM EST27.000.030.000.030.00-1202,417112.50%
GM230203P000280002023-01-23 2:31PM EST28.000.020.000.030.00-16312103.13%
GM230203P000285002023-01-25 1:01PM EST28.500.020.000.03+0.02--4196.88%
GM230203P000290002023-01-26 10:09AM EST29.000.030.000.030.00-1024,69092.19%
GM230203P000295002023-01-26 11:16AM EST29.500.040.000.03+0.04--44485.94%
GM230203P000300002023-01-27 3:50PM EST30.000.020.010.04-0.01-33.33%1581,20587.50%
GM230203P000305002023-01-27 3:50PM EST30.500.020.020.04+0.02-48810084.38%
GM230203P000310002023-01-27 3:41PM EST31.000.020.020.04-0.04-66.67%1738378.91%
GM230203P000315002023-01-27 3:53PM EST31.500.040.030.05-0.05-55.56%64538677.34%
GM230203P000320002023-01-27 3:55PM EST32.000.040.040.06-0.05-55.56%332,37474.61%
GM230203P000325002023-01-27 1:10PM EST32.500.060.060.08-0.06-50.00%1481,07373.83%
GM230203P000330002023-01-27 3:47PM EST33.000.070.080.10-0.10-58.82%2441,25671.48%
GM230203P000335002023-01-27 3:53PM EST33.500.100.110.13-0.13-56.52%39857669.92%
GM230203P000340002023-01-27 3:58PM EST34.000.150.150.18-0.17-53.12%40296869.14%
GM230203P000345002023-01-27 3:59PM EST34.500.220.200.23-0.19-46.34%21248867.58%
GM230203P000350002023-01-27 3:58PM EST35.000.290.280.31-0.25-46.30%58390967.38%
GM230203P000355002023-01-27 3:47PM EST35.500.330.370.41-0.41-55.41%31828066.70%
GM230203P000360002023-01-27 3:59PM EST36.000.510.510.54-0.42-45.16%4551,26067.09%
GM230203P000365002023-01-27 3:58PM EST36.500.650.640.69-0.50-43.48%26099866.21%
GM230203P000370002023-01-27 3:58PM EST37.000.840.840.88-0.57-40.43%3481,00566.80%
GM230203P000375002023-01-27 3:57PM EST37.501.041.061.09-0.67-39.18%2,53856166.80%
GM230203P000380002023-01-27 3:59PM EST38.001.301.311.34-0.76-36.89%78416066.99%
GM230203P000385002023-01-27 3:59PM EST38.501.581.581.61-0.84-34.71%1304666.60%
GM230203P000390002023-01-27 3:11PM EST39.001.691.871.92-1.08-38.99%1223666.21%
GM230203P000395002023-01-27 3:59PM EST39.502.222.212.25-1.03-31.69%133066.21%
GM230203P000400002023-01-27 3:59PM EST40.002.572.502.62-1.37-34.77%13710764.36%
GM230203P000405002023-01-17 2:15PM EST40.504.152.863.050.00--564.94%
GM230203P000410002023-01-27 12:46PM EST41.003.453.303.45-2.25-39.47%4965.82%
GM230203P000415002023-01-19 12:01PM EST41.506.003.703.850.00--263.67%
GM230203P000420002023-01-27 10:56AM EST42.005.004.104.30-1.00-16.67%17661.72%
GM230203P000425002023-01-24 10:32AM EST42.506.054.554.75+6.05--160.55%
GM230203P000440002023-01-27 3:24PM EST44.005.905.906.25+5.90-173057.81%
GM230203P000450002023-01-23 12:51PM EST45.008.706.907.200.00-1090.43%
GM230203P000470002023-01-18 9:36AM EST47.009.708.959.200.00--178.13%
GM230203P000500002023-01-27 9:35AM EST50.0013.4011.9512.20+13.40-6096.88%