Italia markets closed
Dow Jones
41.589,13 +195,35 (+0,47%) Nasdaq
17.573,13 -110,84 (-0,63%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
51.896,40 -1.860,06 (-3,46%) XRP EUR
0,52 -0,01 (-1,25%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00015000 | 2024-08-02 1:11PM EDT | 15.00 | 26.90 | 33.10 | 37.40 | 0.00 | - | 2 | 2 | 99.17% |
| GM260618C00020000 | 2024-08-22 2:05PM EDT | 20.00 | 27.60 | 25.50 | 28.90 | 0.00 | - | 1 | 3 | 62.74% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| GM260618C00025000 | 2024-08-06 9:33AM EDT | 25.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 50.85% |
| GM260618C00030000 | 2024-09-03 3:37PM EDT | 30.00 | 21.00 | 19.25 | 19.90 | 0.00 | - | 4 | 30 | 45.39% |
| GM260618C00033000 | 2024-05-30 1:40PM EDT | 33.00 | 14.41 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 51.44% |
| GM260618C00035000 | 2024-08-05 11:16AM EDT | 35.00 | 10.26 | 15.05 | 19.45 | 0.00 | - | 2 | 27 | 59.86% |
| GM260618C00037000 | 2024-08-23 1:15PM EDT | 37.00 | 17.60 | 14.40 | 15.00 | 0.00 | - | 1 | 4 | 41.93% |
| GM260618C00040000 | 2024-08-21 2:47PM EDT | 40.00 | 12.80 | 12.50 | 12.90 | 0.00 | - | 4 | 21 | 39.55% |
| GM260618C00042000 | 2024-08-29 12:42PM EDT | 42.00 | 13.65 | 11.05 | 12.05 | 0.00 | - | 1 | 66 | 40.22% |
| GM260618C00045000 | 2024-08-07 1:56PM EDT | 45.00 | 6.50 | 10.00 | 10.30 | 0.00 | - | 1 | 90 | 38.53% |
| GM260618C00047000 | 2024-09-12 10:28AM EDT | 47.00 | 7.83 | 8.75 | 9.10 | 0.00 | - | 2 | 88 | 37.00% |
| GM260618C00050000 | 2024-09-06 10:55AM EDT | 50.00 | 8.10 | 6.65 | 7.75 | 0.00 | - | 7 | 127 | 36.13% |
| GM260618C00052500 | 2024-09-05 3:38PM EDT | 52.50 | 7.15 | 6.10 | 6.70 | 0.00 | - | 1 | 42 | 35.30% |
| GM260618C00055000 | 2024-09-11 10:12AM EDT | 55.00 | 4.37 | 5.40 | 5.80 | 0.00 | - | 2 | 151 | 34.71% |
| GM260618C00057500 | 2024-08-23 12:42PM EDT | 57.50 | 5.44 | 4.65 | 4.90 | 0.00 | - | 1 | 24 | 33.75% |
| GM260618C00060000 | 2024-08-22 10:58AM EDT | 60.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 1 | 50 | 33.70% |
| GM260618C00065000 | 2024-09-10 11:39AM EDT | 65.00 | 2.45 | 2.88 | 3.20 | 0.00 | - | 12 | 31 | 33.12% |
| GM260618C00070000 | 2024-09-04 12:41PM EDT | 70.00 | 2.70 | 1.77 | 2.38 | 0.00 | - | 1 | 19 | 32.73% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-07-05 9:54AM EDT | 15.00 | 0.31 | 0.05 | 5.00 | 0.00 | - | 38 | 231 | 89.55% |
| GM260618P00018000 | 2024-08-02 3:54PM EDT | 18.00 | 0.63 | 0.09 | 0.66 | 0.00 | - | 115 | 158 | 50.98% |
| GM260618P00020000 | 2024-08-05 9:30AM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 120 | 12.50% |
| GM260618P00023000 | 2024-08-02 12:22PM EDT | 23.00 | 1.00 | 0.30 | 1.02 | 0.00 | - | 1 | 57 | 44.36% |
| GM260618P00025000 | 2024-08-08 9:38AM EDT | 25.00 | 1.30 | 0.85 | 2.71 | 0.00 | - | 20 | 46 | 56.25% |
| GM260618P00028000 | 2024-08-27 2:09PM EDT | 28.00 | 1.08 | 0.00 | 1.96 | 0.00 | - | 18 | 44 | 42.74% |
| GM260618P00030000 | 2024-07-18 1:38PM EDT | 30.00 | 1.25 | 1.59 | 1.89 | 0.00 | - | 3 | 63 | 37.99% |
| GM260618P00033000 | 2024-09-03 11:51AM EDT | 33.00 | 1.83 | 2.05 | 2.41 | 0.00 | - | 50 | 161 | 35.67% |
| GM260618P00035000 | 2024-09-06 9:46AM EDT | 35.00 | 2.27 | 0.00 | 2.74 | 0.00 | - | 1 | 36 | 33.77% |
| GM260618P00037000 | 2024-08-27 3:39PM EDT | 37.00 | 2.70 | 3.00 | 3.25 | 0.00 | - | 20 | 45 | 32.69% |
| GM260618P00040000 | 2024-09-13 12:10PM EDT | 40.00 | 4.10 | 3.90 | 4.15 | 0.00 | - | 21 | 82 | 31.20% |
| GM260618P00042000 | 2024-09-03 11:56AM EDT | 42.00 | 4.19 | 4.60 | 4.90 | 0.00 | - | 2 | 20 | 30.52% |
| GM260618P00045000 | 2024-06-21 9:40AM EDT | 45.00 | 5.70 | 5.35 | 5.60 | 0.00 | - | 2 | 3 | 27.09% |
| GM260618P00047000 | 2024-09-16 10:03AM EDT | 47.00 | 6.85 | 5.75 | 7.00 | -0.48 | -6.55% | 35 | 46 | 28.34% |
| GM260618P00050000 | 2024-06-11 12:37PM EDT | 50.00 | 6.98 | 7.65 | 7.95 | 0.00 | - | - | 10 | 24.84% |
| GM260618P00055000 | 2024-09-03 1:33PM EDT | 55.00 | 10.50 | 11.15 | 11.55 | 0.00 | - | 10 | 11 | 25.45% |
| GM260618P00060000 | 2024-09-16 9:52AM EDT | 60.00 | 14.65 | 14.65 | 15.15 | -1.65 | -10.12% | 18 | 2 | 24.09% |
© 2024 Yahoo. Tutti i diritti riservati.