Italia markets close in 6 hours 44 minutes
FTSE MIB
33.626,98 +36,64 (+0,11%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,17 -0,54 (-0,79%) Bitcoin EUR
51.777,46 +1.753,30 (+3,50%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913C00025000 | 2024-09-03 9:53AM EDT | 25.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240913C00035000 | 2024-09-05 9:30AM EDT | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00036000 | 2024-09-03 1:32PM EDT | 36.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240913C00037000 | 2024-08-29 2:42PM EDT | 37.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00038000 | 2024-09-03 9:53AM EDT | 38.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240913C00039000 | 2024-08-30 1:27PM EDT | 39.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240913C00040000 | 2024-09-06 9:38AM EDT | 40.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GM240913C00041000 | 2024-09-05 10:55AM EDT | 41.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00042000 | 2024-09-05 3:45PM EDT | 42.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240913C00043000 | 2024-09-05 3:22PM EDT | 43.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00044000 | 2024-09-06 12:28PM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913C00044500 | 2024-09-05 3:13PM EDT | 44.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240913C00045000 | 2024-09-06 9:32AM EDT | 45.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240913C00045500 | 2024-09-09 12:31PM EDT | 45.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240913C00046000 | 2024-09-09 12:02PM EDT | 46.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240913C00046500 | 2024-09-09 3:57PM EDT | 46.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240913C00047000 | 2024-09-09 3:53PM EDT | 47.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GM240913C00047500 | 2024-09-09 3:53PM EDT | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.78% |
| GM240913C00048000 | 2024-09-09 3:57PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| GM240913C00048500 | 2024-09-09 3:53PM EDT | 48.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| GM240913C00049000 | 2024-09-09 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| GM240913C00049500 | 2024-09-09 3:57PM EDT | 49.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| GM240913C00050000 | 2024-09-09 3:38PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| GM240913C00051000 | 2024-09-09 3:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GM240913C00052000 | 2024-09-09 3:28PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GM240913C00053000 | 2024-09-09 11:07AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240913C00054000 | 2024-09-09 2:26PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GM240913C00055000 | 2024-09-09 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| GM240913C00056000 | 2024-09-06 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GM240913C00057000 | 2024-09-06 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GM240913C00058000 | 2024-09-04 12:43PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240913C00059000 | 2024-09-04 11:25AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| GM240913C00060000 | 2024-09-04 11:24AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240913P00031000 | 2024-08-12 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240913P00034000 | 2024-08-05 1:58PM EDT | 34.00 | 0.47 | 0.00 | 0.14 | 0.00 | - | - | 2 | 164.06% |
| GM240913P00035000 | 2024-09-05 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| GM240913P00036000 | 2024-09-05 12:37PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| GM240913P00037000 | 2024-09-06 12:24PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GM240913P00038000 | 2024-09-06 12:39PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| GM240913P00039000 | 2024-09-09 11:52AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| GM240913P00040000 | 2024-09-09 2:32PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| GM240913P00041000 | 2024-09-09 2:32PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GM240913P00042000 | 2024-09-09 2:07PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240913P00042500 | 2024-09-06 2:32PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GM240913P00043000 | 2024-09-09 10:35AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GM240913P00043500 | 2024-09-06 3:57PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| GM240913P00044000 | 2024-09-09 10:09AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240913P00044500 | 2024-09-09 12:34PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GM240913P00045000 | 2024-09-09 3:44PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GM240913P00045500 | 2024-09-09 1:25PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| GM240913P00046000 | 2024-09-09 3:35PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GM240913P00046500 | 2024-09-09 3:59PM EDT | 46.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| GM240913P00047000 | 2024-09-09 3:56PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GM240913P00047500 | 2024-09-09 3:58PM EDT | 47.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| GM240913P00048000 | 2024-09-09 3:52PM EDT | 48.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| GM240913P00048500 | 2024-09-09 2:35PM EDT | 48.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240913P00049000 | 2024-09-09 3:55PM EDT | 49.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GM240913P00049500 | 2024-09-09 11:10AM EDT | 49.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240913P00050000 | 2024-09-09 10:16AM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240913P00051000 | 2024-09-06 3:21PM EDT | 51.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240913P00052000 | 2024-09-09 1:11PM EDT | 52.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240913P00053000 | 2024-09-09 9:55AM EDT | 53.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240913P00054000 | 2024-09-06 10:06AM EDT | 54.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240913P00055000 | 2024-09-03 10:24AM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240913P00057000 | 2024-09-03 10:55AM EDT | 57.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240913P00059000 | 2024-09-09 9:42AM EDT | 59.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240913P00060000 | 2024-09-09 10:07AM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.