Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.209,21 +93,36 (+0,17%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.65 | 26.70 | 0.00 | - | 1 | 1 | 103.91% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 21.20 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| GM241220C00026000 | 2024-07-25 3:40PM EDT | 26.00 | 18.85 | 21.50 | 23.20 | 0.00 | - | 1 | 1 | 121.78% |
| GM241220C00028000 | 2024-09-12 2:13PM EDT | 28.00 | 18.70 | 18.65 | 18.85 | 0.00 | - | 1 | 26 | 68.95% |
| GM241220C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 19.58 | 17.70 | 18.50 | 0.00 | - | - | 1 | 75.88% |
| GM241220C00030000 | 2024-09-06 12:49PM EDT | 30.00 | 17.50 | 15.70 | 16.85 | 0.00 | - | 1 | 195 | 64.40% |
| GM241220C00032000 | 2024-07-23 9:42AM EDT | 32.00 | 16.35 | 14.85 | 15.80 | 0.00 | - | 1 | 106 | 68.46% |
| GM241220C00033000 | 2024-08-21 1:12PM EDT | 33.00 | 14.35 | 13.40 | 14.00 | 0.00 | - | 1 | 415 | 56.89% |
| GM241220C00034000 | 2024-09-09 3:48PM EDT | 34.00 | 14.31 | 11.90 | 13.70 | 0.00 | - | 1 | 53 | 67.38% |
| GM241220C00035000 | 2024-09-12 11:07AM EDT | 35.00 | 11.50 | 11.95 | 12.10 | 0.00 | - | 1 | 911 | 51.51% |
| GM241220C00036000 | 2024-08-28 2:54PM EDT | 36.00 | 13.70 | 11.05 | 11.30 | 0.00 | - | 2 | 42 | 51.66% |
| GM241220C00037000 | 2024-09-05 11:24AM EDT | 37.00 | 11.90 | 10.15 | 10.25 | 0.00 | - | 7 | 155 | 46.88% |
| GM241220C00038000 | 2024-08-30 10:03AM EDT | 38.00 | 12.30 | 8.60 | 9.40 | 0.00 | - | 1 | 47 | 45.61% |
| GM241220C00039000 | 2024-09-13 2:08PM EDT | 39.00 | 8.53 | 7.90 | 8.55 | -1.52 | -15.12% | 20 | 259 | 44.04% |
| GM241220C00040000 | 2024-09-12 12:10PM EDT | 40.00 | 7.56 | 7.60 | 7.70 | 0.00 | - | 6 | 1,097 | 42.24% |
| GM241220C00041000 | 2024-09-12 3:54PM EDT | 41.00 | 6.62 | 6.30 | 6.90 | 0.00 | - | 2 | 136 | 40.82% |
| GM241220C00042000 | 2024-09-12 1:26PM EDT | 42.00 | 6.30 | 6.05 | 6.15 | 0.00 | - | 5 | 2,098 | 39.72% |
| GM241220C00043000 | 2024-09-11 3:15PM EDT | 43.00 | 4.15 | 5.35 | 5.45 | 0.00 | - | 20 | 613 | 38.84% |
| GM241220C00044000 | 2024-09-13 3:53PM EDT | 44.00 | 4.72 | 4.70 | 4.80 | +1.27 | +36.81% | 13 | 649 | 38.09% |
| GM241220C00045000 | 2024-09-13 10:06AM EDT | 45.00 | 4.50 | 4.05 | 4.15 | +1.49 | +49.50% | 11 | 2,792 | 36.91% |
| GM241220C00046000 | 2024-09-13 11:56AM EDT | 46.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 3 | 724 | 36.38% |
| GM241220C00047000 | 2024-09-13 1:17PM EDT | 47.00 | 3.09 | 3.00 | 3.10 | +0.04 | +1.31% | 8 | 1,998 | 35.89% |
| GM241220C00048000 | 2024-09-12 2:30PM EDT | 48.00 | 2.89 | 2.56 | 2.61 | +0.26 | +9.89% | 4 | 2,210 | 35.03% |
| GM241220C00049000 | 2024-09-11 3:28PM EDT | 49.00 | 1.52 | 2.13 | 2.20 | 0.00 | - | 3 | 633 | 34.55% |
| GM241220C00050000 | 2024-09-13 3:58PM EDT | 50.00 | 1.80 | 1.79 | 1.84 | +0.01 | +0.56% | 14 | 3,393 | 34.11% |
| GM241220C00052500 | 2024-09-11 1:57PM EDT | 52.50 | 1.16 | 1.10 | 1.16 | +0.46 | +65.71% | 1 | 1,238 | 33.52% |
| GM241220C00055000 | 2024-09-13 9:50AM EDT | 55.00 | 0.79 | 0.65 | 0.71 | +0.10 | +14.49% | 10 | 926 | 33.20% |
| GM241220C00057500 | 2024-09-12 2:30PM EDT | 57.50 | 0.46 | 0.39 | 0.43 | 0.00 | - | 2 | 75 | 33.15% |
| GM241220C00060000 | 2024-09-11 3:58PM EDT | 60.00 | 0.19 | 0.23 | 0.27 | 0.00 | - | 54 | 507 | 33.64% |
| GM241220C00065000 | 2024-09-06 9:30AM EDT | 65.00 | 0.16 | 0.08 | 0.15 | 0.00 | - | 3 | 463 | 36.72% |
| GM241220C00070000 | 2024-08-30 10:39AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 201 | 380 | 42.87% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-09-03 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 90.63% |
| GM241220P00023000 | 2024-08-05 9:32AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 25.00% |
| GM241220P00025000 | 2024-08-08 1:18PM EDT | 25.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 140 | 59.96% |
| GM241220P00026000 | 2024-08-30 11:43AM EDT | 26.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 200 | 150 | 57.03% |
| GM241220P00027000 | 2024-08-16 1:54PM EDT | 27.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 60 | 139 | 54.69% |
| GM241220P00028000 | 2024-08-27 12:12PM EDT | 28.00 | 0.07 | 0.04 | 0.21 | 0.00 | - | 100 | 560 | 52.93% |
| GM241220P00030000 | 2024-09-10 10:47AM EDT | 30.00 | 0.17 | 0.06 | 0.24 | 0.00 | - | 2 | 223 | 52.93% |
| GM241220P00031000 | 2024-09-11 1:50PM EDT | 31.00 | 0.22 | 0.08 | 0.26 | 0.00 | - | 10 | 24 | 50.44% |
| GM241220P00032000 | 2024-09-11 10:20AM EDT | 32.00 | 0.28 | 0.10 | 0.29 | 0.00 | - | 6 | 31 | 48.34% |
| GM241220P00033000 | 2024-09-13 3:18PM EDT | 33.00 | 0.22 | 0.21 | 0.27 | -0.06 | -21.43% | 1,000 | 1,982 | 44.24% |
| GM241220P00034000 | 2024-09-10 9:50AM EDT | 34.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 2 | 565 | 42.14% |
| GM241220P00035000 | 2024-09-13 10:47AM EDT | 35.00 | 0.32 | 0.31 | 0.35 | -0.03 | -8.57% | 1 | 694 | 40.53% |
| GM241220P00036000 | 2024-09-10 3:11PM EDT | 36.00 | 0.56 | 0.40 | 0.43 | 0.00 | - | 16 | 189 | 39.45% |
| GM241220P00037000 | 2024-09-12 3:34PM EDT | 37.00 | 0.53 | 0.49 | 0.52 | 0.00 | - | 21 | 1,930 | 38.28% |
| GM241220P00038000 | 2024-09-13 10:19AM EDT | 38.00 | 0.56 | 0.60 | 0.75 | -0.32 | -36.36% | 1 | 250 | 39.50% |
| GM241220P00039000 | 2024-09-13 9:53AM EDT | 39.00 | 0.70 | 0.74 | 0.87 | -0.30 | -30.00% | 2 | 232 | 37.99% |
| GM241220P00040000 | 2024-09-13 12:32PM EDT | 40.00 | 0.90 | 0.90 | 0.95 | -0.04 | -4.26% | 1 | 1,726 | 35.57% |
| GM241220P00041000 | 2024-09-12 10:58AM EDT | 41.00 | 1.25 | 1.08 | 1.15 | 0.00 | - | 1 | 171 | 34.72% |
| GM241220P00042000 | 2024-09-13 10:32AM EDT | 42.00 | 1.26 | 1.34 | 1.39 | -0.25 | -16.56% | 8 | 2,425 | 33.91% |
| GM241220P00043000 | 2024-09-13 10:32AM EDT | 43.00 | 1.53 | 1.62 | 1.68 | -0.64 | -29.49% | 14 | 785 | 33.28% |
| GM241220P00044000 | 2024-09-13 10:32AM EDT | 44.00 | 1.84 | 1.94 | 2.01 | -0.84 | -31.34% | 7 | 435 | 32.59% |
| GM241220P00045000 | 2024-09-13 3:49PM EDT | 45.00 | 2.35 | 2.32 | 2.37 | -0.02 | -0.84% | 1 | 3,032 | 31.74% |
| GM241220P00046000 | 2024-09-12 2:15PM EDT | 46.00 | 2.79 | 2.75 | 2.79 | 0.00 | - | 2 | 371 | 30.98% |
| GM241220P00047000 | 2024-09-12 3:09PM EDT | 47.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 7 | 1,813 | 30.64% |
| GM241220P00048000 | 2024-09-11 1:26PM EDT | 48.00 | 4.98 | 3.75 | 3.85 | 0.00 | - | 7 | 1,137 | 30.18% |
| GM241220P00049000 | 2024-09-09 2:00PM EDT | 49.00 | 3.70 | 4.35 | 4.45 | 0.00 | - | 90 | 2,333 | 29.66% |
| GM241220P00050000 | 2024-09-13 3:53PM EDT | 50.00 | 5.07 | 4.95 | 5.10 | -1.74 | -25.55% | 6 | 920 | 29.13% |
| GM241220P00052500 | 2024-09-04 10:21AM EDT | 52.50 | 5.10 | 6.80 | 6.90 | 0.00 | - | 1 | 266 | 27.25% |
| GM241220P00055000 | 2024-09-09 9:44AM EDT | 55.00 | 8.10 | 8.85 | 9.00 | 0.00 | - | 49 | 372 | 25.64% |
| GM241220P00057500 | 2024-09-12 1:32PM EDT | 57.50 | 11.15 | 11.20 | 13.30 | 0.00 | - | 1 | 3 | 58.01% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 52.08% |
© 2024 Yahoo. Tutti i diritti riservati.