Italia markets closed
Dow Jones
41.591,55 +197,77 (+0,48%) Nasdaq
17.576,25 -107,73 (-0,61%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1123 +0,0044 (+0,40%) Bitcoin EUR
52.063,24 -1.945,52 (-3,60%) XRP EUR
0,52 -0,01 (-1,11%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:14PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-09-10 1:16PM EDT | 15.00 | 29.70 | 31.95 | 34.40 | 0.00 | - | 1 | 89 | 79.61% |
| GM260116C00018000 | 2024-06-07 3:34PM EDT | 18.00 | 28.75 | 28.35 | 29.90 | 0.00 | - | 1 | 155 | 63.18% |
| GM260116C00020000 | 2024-08-23 11:22AM EDT | 20.00 | 29.00 | 27.35 | 28.05 | 0.00 | - | 1 | 209 | 53.44% |
| GM260116C00023000 | 2024-08-23 10:59AM EDT | 23.00 | 26.00 | 24.20 | 25.40 | 0.00 | - | 2 | 39 | 55.96% |
| GM260116C00025000 | 2024-09-16 9:51AM EDT | 25.00 | 23.15 | 23.05 | 23.35 | -1.37 | -5.59% | 20 | 1,231 | 50.02% |
| GM260116C00028000 | 2024-08-13 2:43PM EDT | 28.00 | 17.26 | 19.70 | 20.00 | 0.00 | - | 1 | 359 | 38.94% |
| GM260116C00030000 | 2024-09-06 2:39PM EDT | 30.00 | 19.00 | 18.80 | 19.15 | -0.20 | -1.04% | 10 | 731 | 45.78% |
| GM260116C00032000 | 2024-08-30 9:31AM EDT | 32.00 | 20.00 | 17.25 | 18.10 | 0.00 | - | 1 | 5,198 | 48.36% |
| GM260116C00035000 | 2024-09-12 1:56PM EDT | 35.00 | 14.85 | 14.90 | 15.25 | 0.00 | - | 4 | 2,081 | 42.09% |
| GM260116C00037000 | 2024-09-11 2:33PM EDT | 37.00 | 11.55 | 12.70 | 13.75 | 0.00 | - | 3 | 1,122 | 40.52% |
| GM260116C00040000 | 2024-09-13 10:45AM EDT | 40.00 | 11.60 | 10.70 | 11.70 | 0.00 | - | 49 | 1,536 | 38.76% |
| GM260116C00042000 | 2024-09-11 10:00AM EDT | 42.00 | 8.62 | 10.25 | 10.45 | 0.00 | - | 2 | 383 | 37.80% |
| GM260116C00045000 | 2024-09-16 1:28PM EDT | 45.00 | 8.61 | 8.55 | 8.70 | +0.36 | +4.36% | 3 | 927 | 36.35% |
| GM260116C00047000 | 2024-09-13 10:08AM EDT | 47.00 | 7.65 | 5.30 | 7.75 | 0.00 | - | 2 | 622 | 35.99% |
| GM260116C00050000 | 2024-09-13 2:47PM EDT | 50.00 | 6.25 | 6.20 | 6.55 | +0.35 | +5.93% | 16 | 2,397 | 35.83% |
| GM260116C00052500 | 2024-09-12 12:35PM EDT | 52.50 | 5.04 | 5.25 | 5.45 | 0.00 | - | 74 | 777 | 34.67% |
| GM260116C00055000 | 2024-09-13 2:48PM EDT | 55.00 | 4.50 | 4.40 | 4.55 | +0.25 | +5.88% | 5 | 1,040 | 33.92% |
| GM260116C00057500 | 2024-09-10 10:16AM EDT | 57.50 | 3.15 | 3.65 | 3.80 | 0.00 | - | 1 | 46 | 33.40% |
| GM260116C00060000 | 2024-09-16 10:14AM EDT | 60.00 | 3.10 | 3.05 | 3.20 | +0.30 | +10.71% | 10 | 1,201 | 33.15% |
| GM260116C00065000 | 2024-09-11 2:06PM EDT | 65.00 | 1.55 | 2.08 | 2.25 | 0.00 | - | 1 | 717 | 32.73% |
| GM260116C00070000 | 2024-09-12 3:43PM EDT | 70.00 | 1.42 | 1.34 | 1.59 | 0.00 | - | 10 | 1,295 | 32.54% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-08-16 10:28AM EDT | 15.00 | 0.20 | 0.05 | 0.37 | 0.00 | - | 5 | 734 | 53.91% |
| GM260116P00018000 | 2024-08-05 9:38AM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 966 | 25.00% |
| GM260116P00020000 | 2024-08-23 2:56PM EDT | 20.00 | 0.35 | 0.30 | 0.57 | 0.00 | - | 3 | 479 | 50.88% |
| GM260116P00023000 | 2024-08-19 11:57AM EDT | 23.00 | 0.52 | 0.25 | 0.73 | 0.00 | - | 1 | 180 | 46.39% |
| GM260116P00025000 | 2024-09-11 3:28PM EDT | 25.00 | 0.71 | 0.56 | 0.62 | 0.00 | - | 3 | 3,770 | 40.06% |
| GM260116P00028000 | 2024-08-26 11:10AM EDT | 28.00 | 0.77 | 0.82 | 0.87 | 0.00 | - | 10 | 1,233 | 37.40% |
| GM260116P00030000 | 2024-09-06 3:47PM EDT | 30.00 | 1.11 | 1.05 | 1.12 | 0.00 | - | 100 | 6,605 | 36.18% |
| GM260116P00032000 | 2024-09-04 1:43PM EDT | 32.00 | 1.26 | 1.35 | 1.42 | 0.00 | - | 1 | 4,843 | 35.01% |
| GM260116P00035000 | 2024-08-29 12:29PM EDT | 35.00 | 1.59 | 1.88 | 2.09 | 0.00 | - | 5 | 2,767 | 34.16% |
| GM260116P00037000 | 2024-09-11 3:24PM EDT | 37.00 | 2.90 | 2.32 | 2.54 | 0.00 | - | 33 | 10,519 | 33.00% |
| GM260116P00040000 | 2024-09-12 12:19PM EDT | 40.00 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 5,823 | 31.04% |
| GM260116P00042000 | 2024-09-13 3:56PM EDT | 42.00 | 4.20 | 3.85 | 3.95 | 0.00 | - | 1 | 2,956 | 30.05% |
| GM260116P00045000 | 2024-09-16 12:54PM EDT | 45.00 | 5.05 | 5.00 | 5.15 | -0.75 | -12.93% | 1 | 1,867 | 28.89% |
| GM260116P00047000 | 2024-09-13 3:32PM EDT | 47.00 | 6.37 | 5.95 | 6.10 | 0.00 | - | 10 | 1,355 | 28.28% |
| GM260116P00050000 | 2024-09-11 9:30AM EDT | 50.00 | 8.70 | 7.45 | 7.75 | 0.00 | - | 4 | 1,214 | 27.56% |
| GM260116P00052500 | 2024-08-29 3:52PM EDT | 52.50 | 7.80 | 8.90 | 9.15 | 0.00 | - | 193 | 868 | 26.31% |
| GM260116P00055000 | 2024-08-29 11:26AM EDT | 55.00 | 9.10 | 10.55 | 11.65 | 0.00 | - | 73 | 138 | 29.68% |
| GM260116P00060000 | 2024-08-22 1:31PM EDT | 60.00 | 14.34 | 14.15 | 14.65 | 0.00 | - | 1 | 9 | 24.78% |
| GM260116P00065000 | 2024-06-14 2:01PM EDT | 65.00 | 18.70 | 16.05 | 17.70 | 0.00 | - | - | 25 | 0.00% |
| GM260116P00070000 | 2024-06-17 12:01PM EDT | 70.00 | 22.70 | 19.75 | 21.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.