Italia markets open in 4 hours 39 minutes
Dow Jones
35.741,15 +64,13 (+0,18%) Nasdaq
15.226,71 +136,51 (+0,90%) Nikkei 225
29.089,54 +489,13 (+1,71%) EUR/USD
1,1606 -0,0008 (-0,07%) BTC-EUR
54.083,73 +510,01 (+0,95%) CMC Crypto 200
1.508,44 +1.265,76 (+521,58%)
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
Dopo ore: 07:59PM EDT
Opzioni d'acquistoper29 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211029C00035000 | 2021-10-14 3:40PM EDT | 35.00 | 22.62 | 22.40 | 22.50 | 0.00 | - | 12 | 12 | 0.00% |
| GM211029C00040000 | 2021-10-21 10:21AM EDT | 40.00 | 17.95 | 17.65 | 17.85 | 0.00 | - | - | 7 | 180.47% |
| GM211029C00044000 | 2021-10-21 1:50PM EDT | 44.00 | 14.55 | 13.70 | 13.85 | 0.00 | - | 12 | 13 | 107.81% |
| GM211029C00045000 | 2021-10-25 12:35PM EDT | 45.00 | 12.15 | 12.65 | 12.75 | -0.35 | -2.80% | 17 | 24 | 0.00% |
| GM211029C00046000 | 2021-10-21 1:58PM EDT | 46.00 | 12.45 | 11.70 | 11.85 | 0.00 | - | 20 | 31 | 92.19% |
| GM211029C00047000 | 2021-10-22 2:18PM EDT | 47.00 | 11.02 | 10.60 | 10.80 | 0.00 | - | 4 | 157 | 96.48% |
| GM211029C00048000 | 2021-10-25 1:11PM EDT | 48.00 | 9.31 | 9.60 | 9.75 | +0.57 | +6.52% | 2 | 950 | 0.00% |
| GM211029C00049000 | 2021-10-25 1:11PM EDT | 49.00 | 8.32 | 8.65 | 8.80 | -1.15 | -12.14% | 2 | 270 | 79.69% |
| GM211029C00050000 | 2021-10-25 3:36PM EDT | 50.00 | 7.75 | 7.65 | 7.85 | +0.04 | +0.52% | 24 | 758 | 82.42% |
| GM211029C00051000 | 2021-10-25 9:35AM EDT | 51.00 | 6.90 | 6.65 | 6.85 | +0.06 | +0.88% | 2 | 926 | 73.05% |
| GM211029C00052000 | 2021-10-25 1:53PM EDT | 52.00 | 5.27 | 5.70 | 5.90 | -0.90 | -14.59% | 5 | 833 | 54.30% |
| GM211029C00052500 | 2021-10-21 2:39PM EDT | 52.50 | 6.19 | 5.15 | 5.40 | 0.00 | - | - | 6 | 65.43% |
| GM211029C00053000 | 2021-10-25 12:33PM EDT | 53.00 | 4.25 | 4.75 | 5.00 | -0.65 | -13.27% | 5 | 2,948 | 57.62% |
| GM211029C00054000 | 2021-10-25 3:46PM EDT | 54.00 | 3.98 | 3.85 | 4.05 | -0.02 | -0.50% | 48 | 3,581 | 54.88% |
| GM211029C00055000 | 2021-10-25 1:25PM EDT | 55.00 | 2.85 | 3.05 | 3.20 | -0.33 | -10.38% | 140 | 13,304 | 55.47% |
| GM211029C00056000 | 2021-10-25 3:18PM EDT | 56.00 | 2.37 | 2.38 | 2.45 | -0.17 | -6.69% | 973 | 995 | 57.13% |
| GM211029C00057000 | 2021-10-25 3:27PM EDT | 57.00 | 1.81 | 1.77 | 1.80 | -0.08 | -4.23% | 731 | 5,656 | 57.23% |
| GM211029C00057500 | 2021-10-25 3:54PM EDT | 57.50 | 1.53 | 1.53 | 1.59 | -0.09 | -5.56% | 897 | 3,711 | 59.28% |
| GM211029C00058000 | 2021-10-25 3:57PM EDT | 58.00 | 1.29 | 1.28 | 1.35 | -0.09 | -6.52% | 1,293 | 4,484 | 59.28% |
| GM211029C00059000 | 2021-10-25 3:59PM EDT | 59.00 | 0.94 | 0.94 | 1.00 | -0.06 | -6.00% | 1,796 | 2,972 | 61.91% |
| GM211029C00060000 | 2021-10-25 3:59PM EDT | 60.00 | 0.68 | 0.67 | 0.68 | -0.03 | -4.23% | 5,075 | 10,699 | 62.79% |
| GM211029C00061000 | 2021-10-25 3:49PM EDT | 61.00 | 0.46 | 0.45 | 0.49 | -0.04 | -8.00% | 1,147 | 5,788 | 64.26% |
| GM211029C00062000 | 2021-10-25 3:59PM EDT | 62.00 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 739 | 3,091 | 64.75% |
| GM211029C00062500 | 2021-10-25 3:54PM EDT | 62.50 | 0.24 | 0.24 | 0.28 | -0.04 | -14.29% | 102 | 275 | 65.82% |
| GM211029C00063000 | 2021-10-25 3:56PM EDT | 63.00 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 602 | 420 | 65.23% |
| GM211029C00064000 | 2021-10-25 3:33PM EDT | 64.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 94 | 545 | 66.80% |
| GM211029C00065000 | 2021-10-25 3:40PM EDT | 65.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 580 | 8,224 | 67.58% |
| GM211029C00066000 | 2021-10-25 2:26PM EDT | 66.00 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 115 | 117 | 68.75% |
| GM211029C00067000 | 2021-10-25 3:49PM EDT | 67.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 332 | 404 | 69.53% |
| GM211029C00068000 | 2021-10-25 11:57AM EDT | 68.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 3 | 24 | 71.88% |
| GM211029C00069000 | 2021-10-25 12:06PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 30 | 2 | 68.75% |
| GM211029C00070000 | 2021-10-25 3:57PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 92 | 507 | 77.34% |
| GM211029C00071000 | 2021-10-25 10:44AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 32 | 1 | 78.13% |
| GM211029C00072000 | 2021-10-21 1:54PM EDT | 72.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | - | 44 | 124.22% |
| GM211029C00075000 | 2021-10-22 2:32PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 49 | 705 | 96.88% |
| GM211029C00080000 | 2021-10-22 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 436 | 109.38% |
Opzioni Putper29 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211029P00030000 | 2021-10-08 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 15 | 273.44% |
| GM211029P00035000 | 2021-10-18 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 179 | 210.94% |
| GM211029P00040000 | 2021-10-22 11:35AM EDT | 40.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 50 | 79 | 255.86% |
| GM211029P00044000 | 2021-10-20 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 500 | 107.81% |
| GM211029P00045000 | 2021-10-25 12:43PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 708 | 99.22% |
| GM211029P00046000 | 2021-10-25 3:34PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,478 | 95.31% |
| GM211029P00047000 | 2021-10-25 3:34PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 473 | 79.69% |
| GM211029P00048000 | 2021-10-25 3:34PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 508 | 76.56% |
| GM211029P00049000 | 2021-10-25 12:55PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 44 | 558 | 65.63% |
| GM211029P00050000 | 2021-10-25 2:26PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 376 | 3,301 | 66.41% |
| GM211029P00051000 | 2021-10-25 2:26PM EDT | 51.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 136 | 485 | 61.33% |
| GM211029P00052000 | 2021-10-25 3:51PM EDT | 52.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 179 | 653 | 59.77% |
| GM211029P00052500 | 2021-10-25 3:46PM EDT | 52.50 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 116 | 1,318 | 58.20% |
| GM211029P00053000 | 2021-10-25 3:15PM EDT | 53.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 388 | 1,403 | 57.62% |
| GM211029P00054000 | 2021-10-25 3:58PM EDT | 54.00 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 638 | 3,070 | 57.72% |
| GM211029P00055000 | 2021-10-25 3:53PM EDT | 55.00 | 0.42 | 0.38 | 0.41 | -0.02 | -4.55% | 950 | 3,217 | 57.32% |
| GM211029P00056000 | 2021-10-25 3:54PM EDT | 56.00 | 0.70 | 0.65 | 0.72 | -0.04 | -5.41% | 1,230 | 1,722 | 58.59% |
| GM211029P00057000 | 2021-10-25 3:59PM EDT | 57.00 | 1.06 | 1.04 | 1.10 | -0.08 | -7.02% | 2,111 | 1,165 | 59.18% |
| GM211029P00057500 | 2021-10-25 3:53PM EDT | 57.50 | 1.35 | 1.26 | 1.34 | -0.02 | -1.46% | 921 | 404 | 59.28% |
| GM211029P00058000 | 2021-10-25 3:40PM EDT | 58.00 | 1.57 | 1.54 | 1.65 | -0.06 | -3.68% | 138 | 1,997 | 60.94% |
| GM211029P00059000 | 2021-10-25 2:31PM EDT | 59.00 | 2.25 | 2.16 | 2.28 | +0.04 | +1.81% | 75 | 502 | 62.40% |
| GM211029P00060000 | 2021-10-25 3:55PM EDT | 60.00 | 3.05 | 2.87 | 2.98 | +0.14 | +4.81% | 349 | 432 | 63.28% |
| GM211029P00061000 | 2021-10-25 9:33AM EDT | 61.00 | 3.42 | 3.65 | 3.80 | -0.18 | -5.00% | 1 | 10 | 65.04% |
| GM211029P00062000 | 2021-10-21 12:45PM EDT | 62.00 | 4.12 | 4.50 | 4.65 | 0.00 | - | - | 4 | 66.41% |
| GM211029P00062500 | 2021-10-18 2:21AM EDT | 62.50 | 4.60 | 5.00 | 5.10 | 0.00 | - | - | 26 | 69.53% |
| GM211029P00063000 | 2021-10-25 2:44PM EDT | 63.00 | 5.54 | 5.45 | 5.50 | +0.29 | +5.52% | 20 | 6 | 68.36% |
| GM211029P00065000 | 2021-10-20 10:41AM EDT | 65.00 | 6.98 | 7.15 | 7.40 | 0.00 | - | 3 | 29 | 57.81% |
© 2021 Verizon Media. Tutti i diritti riservati.
