General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220603C00028000 | 2022-05-18 2:32PM EDT | 28.00 | 7.35 | 10.45 | 10.65 | 0.00 | - | 1 | 3 | 137.50% |
| GM220603C00030000 | 2022-05-27 11:39AM EDT | 30.00 | 8.50 | 8.50 | 8.65 | +0.90 | +11.84% | 17 | 18 | 75.00% |
| GM220603C00031000 | 2022-05-24 2:36PM EDT | 31.00 | 4.80 | 7.45 | 7.65 | 0.00 | - | 9 | 10 | 99.80% |
| GM220603C00031500 | 2022-05-27 10:25AM EDT | 31.50 | 6.55 | 6.95 | 7.15 | +2.75 | +72.37% | 2 | 9 | 93.75% |
| GM220603C00032000 | 2022-05-27 9:57AM EDT | 32.00 | 6.15 | 6.50 | 6.65 | +2.45 | +66.22% | 12 | 4 | 57.81% |
| GM220603C00032500 | 2022-05-20 1:54PM EDT | 32.50 | 3.00 | 5.95 | 6.15 | 0.00 | - | 7 | 7 | 82.03% |
| GM220603C00033000 | 2022-05-27 3:50PM EDT | 33.00 | 5.39 | 5.50 | 5.65 | +1.04 | +23.91% | 7 | 126 | 50.00% |
| GM220603C00033500 | 2022-05-25 10:04AM EDT | 33.50 | 2.46 | 5.00 | 5.15 | 0.00 | - | 1 | 17 | 69.92% |
| GM220603C00034000 | 2022-05-27 10:41AM EDT | 34.00 | 4.00 | 4.50 | 4.70 | +0.35 | +9.59% | 1 | 52 | 53.13% |
| GM220603C00034500 | 2022-05-27 9:49AM EDT | 34.50 | 3.50 | 4.00 | 4.20 | +0.61 | +21.11% | 1 | 74 | 65.23% |
| GM220603C00035000 | 2022-05-27 2:30PM EDT | 35.00 | 3.54 | 3.55 | 3.70 | +0.92 | +35.11% | 32 | 695 | 58.98% |
| GM220603C00035500 | 2022-05-27 1:08PM EDT | 35.50 | 2.87 | 3.10 | 3.25 | +0.51 | +21.61% | 2 | 148 | 57.62% |
| GM220603C00036000 | 2022-05-27 3:58PM EDT | 36.00 | 2.63 | 2.60 | 2.77 | +0.84 | +46.93% | 119 | 1,121 | 52.54% |
| GM220603C00036500 | 2022-05-27 3:45PM EDT | 36.50 | 2.14 | 2.20 | 2.32 | +0.66 | +44.59% | 44 | 485 | 49.22% |
| GM220603C00037000 | 2022-05-27 3:58PM EDT | 37.00 | 1.81 | 1.81 | 1.89 | +0.66 | +57.39% | 374 | 1,457 | 46.29% |
| GM220603C00037500 | 2022-05-27 3:45PM EDT | 37.50 | 1.37 | 1.42 | 1.51 | +0.47 | +52.22% | 192 | 1,925 | 44.82% |
| GM220603C00038000 | 2022-05-27 3:58PM EDT | 38.00 | 1.09 | 1.09 | 1.15 | +0.41 | +60.29% | 20,282 | 20,700 | 42.58% |
| GM220603C00038500 | 2022-05-27 3:58PM EDT | 38.50 | 0.81 | 0.80 | 0.85 | +0.34 | +72.34% | 962 | 3,000 | 41.31% |
| GM220603C00039000 | 2022-05-27 3:58PM EDT | 39.00 | 0.56 | 0.56 | 0.60 | +0.24 | +75.00% | 847 | 1,099 | 40.14% |
| GM220603C00039500 | 2022-05-27 3:59PM EDT | 39.50 | 0.41 | 0.37 | 0.41 | +0.19 | +86.36% | 767 | 758 | 39.55% |
| GM220603C00040000 | 2022-05-27 3:58PM EDT | 40.00 | 0.25 | 0.24 | 0.26 | +0.12 | +92.31% | 1,816 | 1,360 | 38.48% |
| GM220603C00040500 | 2022-05-27 3:57PM EDT | 40.50 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 92 | 223 | 38.87% |
| GM220603C00041000 | 2022-05-27 3:44PM EDT | 41.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 187 | 1,362 | 38.28% |
| GM220603C00041500 | 2022-05-27 3:20PM EDT | 41.50 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 152 | 21 | 38.48% |
| GM220603C00042000 | 2022-05-27 3:39PM EDT | 42.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1,132 | 676 | 41.41% |
| GM220603C00042500 | 2022-05-27 3:03PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 116 | 41.80% |
| GM220603C00043000 | 2022-05-26 1:16PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 358 | 45.70% |
| GM220603C00044000 | 2022-05-27 10:46AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 412 | 50.00% |
| GM220603C00045000 | 2022-05-24 1:10PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 338 | 51.56% |
| GM220603C00046000 | 2022-05-26 11:34AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 53.13% |
| GM220603C00047000 | 2022-05-26 12:27PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 309 | 67.97% |
| GM220603C00048000 | 2022-05-26 2:55PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 74.22% |
| GM220603C00049000 | 2022-05-25 9:31AM EDT | 49.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 520 | 79.69% |
| GM220603C00050000 | 2022-05-19 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 75.00% |
| GM220603C00051000 | 2022-05-13 12:08PM EDT | 51.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 92.19% |
| GM220603C00052000 | 2022-05-17 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 246 | 96.88% |
| GM220603C00055000 | 2022-05-10 10:52AM EDT | 55.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 106.25% |
| GM220603C00060000 | 2022-05-03 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 135.94% |
Opzioni Putper3 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220603P00025000 | 2022-05-24 1:18PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 194 | 140.63% |
| GM220603P00027000 | 2022-05-20 3:15PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 118.75% |
| GM220603P00028000 | 2022-05-24 10:56AM EDT | 28.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 25 | 253 | 106.25% |
| GM220603P00029000 | 2022-05-25 9:47AM EDT | 29.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 78 | 96.88% |
| GM220603P00030000 | 2022-05-26 2:52PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 706 | 85.94% |
| GM220603P00031000 | 2022-05-27 10:13AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 324 | 76.56% |
| GM220603P00031500 | 2022-05-27 12:49PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 15 | 177 | 67.19% |
| GM220603P00032000 | 2022-05-27 3:05PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 266 | 66.41% |
| GM220603P00032500 | 2022-05-27 3:59PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 320 | 61.72% |
| GM220603P00033000 | 2022-05-27 3:47PM EDT | 33.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 41 | 520 | 61.72% |
| GM220603P00033500 | 2022-05-27 3:52PM EDT | 33.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 5 | 132 | 57.81% |
| GM220603P00034000 | 2022-05-27 3:53PM EDT | 34.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 24 | 1,286 | 53.13% |
| GM220603P00034500 | 2022-05-27 12:48PM EDT | 34.50 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 14 | 124 | 52.34% |
| GM220603P00035000 | 2022-05-27 3:45PM EDT | 35.00 | 0.07 | 0.06 | 0.09 | -0.18 | -72.00% | 67 | 1,380 | 51.37% |
| GM220603P00035500 | 2022-05-27 3:44PM EDT | 35.50 | 0.11 | 0.09 | 0.10 | -0.21 | -65.62% | 93 | 677 | 48.83% |
| GM220603P00036000 | 2022-05-27 3:53PM EDT | 36.00 | 0.15 | 0.12 | 0.14 | -0.26 | -63.41% | 150 | 490 | 46.88% |
| GM220603P00036500 | 2022-05-27 3:57PM EDT | 36.50 | 0.18 | 0.18 | 0.20 | -0.36 | -66.67% | 131 | 114 | 45.31% |
| GM220603P00037000 | 2022-05-27 3:56PM EDT | 37.00 | 0.29 | 0.26 | 0.28 | -0.45 | -60.81% | 508 | 1,584 | 43.56% |
| GM220603P00037500 | 2022-05-27 3:53PM EDT | 37.50 | 0.45 | 0.37 | 0.40 | -0.55 | -55.00% | 229 | 836 | 42.58% |
| GM220603P00038000 | 2022-05-27 3:57PM EDT | 38.00 | 0.58 | 0.53 | 0.58 | -0.68 | -53.97% | 738 | 331 | 42.58% |
| GM220603P00038500 | 2022-05-27 3:22PM EDT | 38.50 | 0.83 | 0.73 | 0.78 | -2.35 | -73.90% | 94 | 3 | 41.31% |
| GM220603P00039000 | 2022-05-27 3:51PM EDT | 39.00 | 1.11 | 0.98 | 1.04 | -0.68 | -37.99% | 125 | 225 | 40.72% |
| GM220603P00039500 | 2022-05-27 10:17AM EDT | 39.50 | 1.79 | 1.28 | 1.35 | -1.83 | -50.55% | 3 | 2 | 40.14% |
| GM220603P00040000 | 2022-05-27 2:28PM EDT | 40.00 | 1.76 | 1.64 | 1.73 | -0.99 | -36.00% | 23 | 223 | 41.11% |
| GM220603P00041000 | 2022-05-27 3:17PM EDT | 41.00 | 2.72 | 2.46 | 2.66 | -2.38 | -46.67% | 4 | 66 | 49.81% |
| GM220603P00041500 | 2022-05-27 11:25AM EDT | 41.50 | 3.45 | 2.92 | 3.05 | -0.45 | -11.54% | 1 | 3 | 45.90% |
| GM220603P00042000 | 2022-05-27 3:56PM EDT | 42.00 | 3.50 | 3.40 | 3.55 | -2.45 | -41.18% | 82 | 45 | 51.17% |
| GM220603P00043000 | 2022-05-26 11:26AM EDT | 43.00 | 5.50 | 4.35 | 4.65 | 0.00 | - | 1 | 9 | 53.91% |
| GM220603P00044000 | 2022-05-23 2:47PM EDT | 44.00 | 7.86 | 5.35 | 5.60 | 0.00 | - | 1 | 5 | 57.42% |
| GM220603P00045000 | 2022-05-27 3:10PM EDT | 45.00 | 6.67 | 6.30 | 6.65 | -0.78 | -10.47% | 3 | 11 | 65.63% |
| GM220603P00046000 | 2022-05-19 12:35PM EDT | 46.00 | 9.71 | 7.30 | 7.80 | 0.00 | - | 1 | 1 | 87.89% |
| GM220603P00047000 | 2022-05-26 10:12AM EDT | 47.00 | 9.73 | 8.35 | 8.60 | 0.00 | - | 1 | 3 | 80.08% |
| GM220603P00048000 | 2022-05-27 3:45PM EDT | 48.00 | 9.63 | 9.30 | 9.65 | -2.27 | -19.08% | 9 | 1 | 86.72% |
| GM220603P00050000 | 2022-05-26 10:03AM EDT | 50.00 | 12.85 | 11.35 | 11.65 | 0.00 | - | 1 | 0 | 107.81% |
| GM220603P00051000 | 2022-05-20 10:34AM EDT | 51.00 | 12.85 | 12.35 | 12.65 | -0.95 | -6.88% | 2 | 0 | 114.06% |
| GM220603P00052000 | 2022-05-20 10:34AM EDT | 52.00 | 16.40 | 13.30 | 13.80 | 0.00 | - | 1 | 0 | 132.42% |
© 2022 Yahoo. Tutti i diritti riservati.
