Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,57+1,15 (+3,07%)
Alla chiusura: 04:00PM EDT
38,65 +0,08 (+0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220603C000280002022-05-18 2:32PM EDT28.007.3510.4510.650.00-13137.50%
GM220603C000300002022-05-27 11:39AM EDT30.008.508.508.65+0.90+11.84%171875.00%
GM220603C000310002022-05-24 2:36PM EDT31.004.807.457.650.00-91099.80%
GM220603C000315002022-05-27 10:25AM EDT31.506.556.957.15+2.75+72.37%2993.75%
GM220603C000320002022-05-27 9:57AM EDT32.006.156.506.65+2.45+66.22%12457.81%
GM220603C000325002022-05-20 1:54PM EDT32.503.005.956.150.00-7782.03%
GM220603C000330002022-05-27 3:50PM EDT33.005.395.505.65+1.04+23.91%712650.00%
GM220603C000335002022-05-25 10:04AM EDT33.502.465.005.150.00-11769.92%
GM220603C000340002022-05-27 10:41AM EDT34.004.004.504.70+0.35+9.59%15253.13%
GM220603C000345002022-05-27 9:49AM EDT34.503.504.004.20+0.61+21.11%17465.23%
GM220603C000350002022-05-27 2:30PM EDT35.003.543.553.70+0.92+35.11%3269558.98%
GM220603C000355002022-05-27 1:08PM EDT35.502.873.103.25+0.51+21.61%214857.62%
GM220603C000360002022-05-27 3:58PM EDT36.002.632.602.77+0.84+46.93%1191,12152.54%
GM220603C000365002022-05-27 3:45PM EDT36.502.142.202.32+0.66+44.59%4448549.22%
GM220603C000370002022-05-27 3:58PM EDT37.001.811.811.89+0.66+57.39%3741,45746.29%
GM220603C000375002022-05-27 3:45PM EDT37.501.371.421.51+0.47+52.22%1921,92544.82%
GM220603C000380002022-05-27 3:58PM EDT38.001.091.091.15+0.41+60.29%20,28220,70042.58%
GM220603C000385002022-05-27 3:58PM EDT38.500.810.800.85+0.34+72.34%9623,00041.31%
GM220603C000390002022-05-27 3:58PM EDT39.000.560.560.60+0.24+75.00%8471,09940.14%
GM220603C000395002022-05-27 3:59PM EDT39.500.410.370.41+0.19+86.36%76775839.55%
GM220603C000400002022-05-27 3:58PM EDT40.000.250.240.26+0.12+92.31%1,8161,36038.48%
GM220603C000405002022-05-27 3:57PM EDT40.500.150.150.17+0.06+66.67%9222338.87%
GM220603C000410002022-05-27 3:44PM EDT41.000.100.090.10+0.03+42.86%1871,36238.28%
GM220603C000415002022-05-27 3:20PM EDT41.500.050.050.06+0.03+150.00%1522138.48%
GM220603C000420002022-05-27 3:39PM EDT42.000.030.030.050.00-1,13267641.41%
GM220603C000425002022-05-27 3:03PM EDT42.500.020.010.030.00-311641.80%
GM220603C000430002022-05-26 1:16PM EDT43.000.020.000.030.00-235845.70%
GM220603C000440002022-05-27 10:46AM EDT44.000.020.000.02+0.01+100.00%241250.00%
GM220603C000450002022-05-24 1:10PM EDT45.000.020.000.020.00-533851.56%
GM220603C000460002022-05-26 11:34AM EDT46.000.020.000.010.00-149953.13%
GM220603C000470002022-05-26 12:27PM EDT47.000.020.000.030.00-330967.97%
GM220603C000480002022-05-26 2:55PM EDT48.000.020.000.030.00-37874.22%
GM220603C000490002022-05-25 9:31AM EDT49.000.040.000.030.00-752079.69%
GM220603C000500002022-05-19 1:06PM EDT50.000.010.000.010.00-18975.00%
GM220603C000510002022-05-13 12:08PM EDT51.000.050.000.030.00-110292.19%
GM220603C000520002022-05-17 9:37AM EDT52.000.010.000.030.00-124696.88%
GM220603C000550002022-05-10 10:52AM EDT55.000.060.000.020.00-1101106.25%
GM220603C000600002022-05-03 9:30AM EDT60.000.150.000.030.00--1135.94%
Opzioni Putper3 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220603P000250002022-05-24 1:18PM EDT25.000.010.000.030.00-44194140.63%
GM220603P000270002022-05-20 3:15PM EDT27.000.030.000.030.00-11118.75%
GM220603P000280002022-05-24 10:56AM EDT28.000.080.000.030.00-25253106.25%
GM220603P000290002022-05-25 9:47AM EDT29.000.060.000.030.00-107896.88%
GM220603P000300002022-05-26 2:52PM EDT30.000.020.000.030.00-870685.94%
GM220603P000310002022-05-27 10:13AM EDT31.000.020.000.030.00-532476.56%
GM220603P000315002022-05-27 12:49PM EDT31.500.020.000.02-0.09-81.82%1517767.19%
GM220603P000320002022-05-27 3:05PM EDT32.000.020.000.03-0.02-50.00%726666.41%
GM220603P000325002022-05-27 3:59PM EDT32.500.020.000.03-0.04-66.67%232061.72%
GM220603P000330002022-05-27 3:47PM EDT33.000.020.010.04-0.05-71.43%4152061.72%
GM220603P000335002022-05-27 3:52PM EDT33.500.030.020.04-0.07-70.00%513257.81%
GM220603P000340002022-05-27 3:53PM EDT34.000.050.010.05-0.07-58.33%241,28653.13%
GM220603P000345002022-05-27 12:48PM EDT34.500.060.040.06-0.11-64.71%1412452.34%
GM220603P000350002022-05-27 3:45PM EDT35.000.070.060.09-0.18-72.00%671,38051.37%
GM220603P000355002022-05-27 3:44PM EDT35.500.110.090.10-0.21-65.62%9367748.83%
GM220603P000360002022-05-27 3:53PM EDT36.000.150.120.14-0.26-63.41%15049046.88%
GM220603P000365002022-05-27 3:57PM EDT36.500.180.180.20-0.36-66.67%13111445.31%
GM220603P000370002022-05-27 3:56PM EDT37.000.290.260.28-0.45-60.81%5081,58443.56%
GM220603P000375002022-05-27 3:53PM EDT37.500.450.370.40-0.55-55.00%22983642.58%
GM220603P000380002022-05-27 3:57PM EDT38.000.580.530.58-0.68-53.97%73833142.58%
GM220603P000385002022-05-27 3:22PM EDT38.500.830.730.78-2.35-73.90%94341.31%
GM220603P000390002022-05-27 3:51PM EDT39.001.110.981.04-0.68-37.99%12522540.72%
GM220603P000395002022-05-27 10:17AM EDT39.501.791.281.35-1.83-50.55%3240.14%
GM220603P000400002022-05-27 2:28PM EDT40.001.761.641.73-0.99-36.00%2322341.11%
GM220603P000410002022-05-27 3:17PM EDT41.002.722.462.66-2.38-46.67%46649.81%
GM220603P000415002022-05-27 11:25AM EDT41.503.452.923.05-0.45-11.54%1345.90%
GM220603P000420002022-05-27 3:56PM EDT42.003.503.403.55-2.45-41.18%824551.17%
GM220603P000430002022-05-26 11:26AM EDT43.005.504.354.650.00-1953.91%
GM220603P000440002022-05-23 2:47PM EDT44.007.865.355.600.00-1557.42%
GM220603P000450002022-05-27 3:10PM EDT45.006.676.306.65-0.78-10.47%31165.63%
GM220603P000460002022-05-19 12:35PM EDT46.009.717.307.800.00-1187.89%
GM220603P000470002022-05-26 10:12AM EDT47.009.738.358.600.00-1380.08%
GM220603P000480002022-05-27 3:45PM EDT48.009.639.309.65-2.27-19.08%9186.72%
GM220603P000500002022-05-26 10:03AM EDT50.0012.8511.3511.650.00-10107.81%
GM220603P000510002022-05-20 10:34AM EDT51.0012.8512.3512.65-0.95-6.88%20114.06%
GM220603P000520002022-05-20 10:34AM EDT52.0016.4013.3013.800.00-10132.42%