Italia markets closed

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
59,71-1,31 (-2,15%)
Alla chiusura: 04:00PM EST
59,56 -0,15 (-0,25%)
Dopo ore: 05:37PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211217C000250002021-11-30 2:50PM EST25.0032.9534.6534.900.00-62,940192.19%
GM211217C000300002021-12-01 3:00PM EST30.0029.5529.5530.000.00-11220154.69%
GM211217C000350002021-11-29 10:19AM EST35.0023.5524.6524.850.00-1107114.84%
GM211217C000360002021-12-02 10:56AM EST36.0023.8023.6523.800.00-135196.88%
GM211217C000370002021-12-03 3:00PM EST37.0022.0522.6522.85-0.75-3.29%690103.91%
GM211217C000380002021-12-01 3:15PM EST38.0020.5021.6521.850.00-115399.22%
GM211217C000390002021-12-01 3:55PM EST39.0019.3020.6520.950.00-659105.47%
GM211217C000400002021-12-03 2:54PM EST40.0019.0019.6519.95-1.90-9.09%3372100.00%
GM211217C000410002021-12-03 11:11AM EST41.0019.5518.5518.95+1.90+10.76%210583.98%
GM211217C000420002021-12-02 10:10AM EST42.0018.7017.6517.950.00-411589.45%
GM211217C000430002021-12-01 1:31PM EST43.0016.7016.7016.950.00-119987.89%
GM211217C000440002021-11-29 12:07PM EST44.0016.0015.7015.900.00-214079.10%
GM211217C000450002021-12-03 1:58PM EST45.0014.7014.7015.00-1.30-8.13%686280.27%
GM211217C000460002021-12-02 1:21PM EST46.0014.6013.7014.000.00-1614075.00%
GM211217C000470002021-12-01 1:19PM EST47.0011.5012.7513.050.00-1326474.22%
GM211217C000480002021-12-01 1:45PM EST48.0010.4511.8012.000.00-321568.95%
GM211217C000490002021-12-03 2:59PM EST49.0010.2810.7511.10-1.42-12.14%184765.43%
GM211217C000500002021-12-03 1:27PM EST50.0010.259.8510.10-1.00-8.89%284,60963.18%
GM211217C000525002021-12-03 2:59PM EST52.507.087.557.75+0.48+7.27%210,51457.32%
GM211217C000530002021-12-01 2:19PM EST53.006.407.107.300.00-1656.25%
GM211217C000550002021-12-03 1:29PM EST55.005.655.405.60-0.93-14.13%5915,77353.08%
GM211217C000560002021-12-03 2:39PM EST56.004.254.604.75-1.27-23.01%169350.73%
GM211217C000570002021-12-03 3:20PM EST57.003.533.904.00-1.18-25.05%1513051.03%
GM211217C000575002021-12-03 2:49PM EST57.503.253.553.65-1.10-25.29%15137,78050.32%
GM211217C000580002021-12-03 2:55PM EST58.003.103.203.30-1.00-24.39%871,04949.32%
GM211217C000590002021-12-03 3:49PM EST59.002.462.632.70-0.69-21.90%1,3761,98348.51%
GM211217C000600002021-12-03 3:54PM EST60.002.132.112.16-0.59-21.69%71347,58947.56%
GM211217C000610002021-12-03 3:35PM EST61.001.651.651.71-0.47-22.17%3,1781,65547.07%
GM211217C000620002021-12-03 3:59PM EST62.001.311.271.32-0.37-22.02%2,1012,51946.44%
GM211217C000625002021-12-03 3:57PM EST62.501.131.111.16-0.33-22.60%35017,15046.34%
GM211217C000630002021-12-03 3:55PM EST63.000.990.951.01-0.29-22.66%3192,58446.14%
GM211217C000640002021-12-03 3:56PM EST64.000.730.720.78-0.27-27.00%1421,31746.44%
GM211217C000650002021-12-03 3:57PM EST65.000.570.530.56-0.21-26.92%2,38851,99245.61%
GM211217C000660002021-12-03 3:11PM EST66.000.350.390.43-0.21-37.50%4682946.29%
GM211217C000670002021-12-03 3:23PM EST67.000.270.290.32-0.18-40.00%1371,88346.48%
GM211217C000675002021-12-03 3:22PM EST67.500.230.250.27-0.17-42.50%28610,34746.39%
GM211217C000680002021-12-03 1:35PM EST68.000.260.210.24-0.07-21.21%2141546.97%
GM211217C000690002021-12-02 3:47PM EST69.000.280.160.17+0.02+7.69%511346.88%
GM211217C000700002021-12-03 3:59PM EST70.000.130.120.13-0.07-35.00%3327,09747.66%
GM211217C000710002021-12-03 9:30AM EST71.000.160.090.10+0.01+6.67%16748.44%
GM211217C000720002021-12-02 2:45PM EST72.000.130.060.080.00-234549.61%
GM211217C000725002021-12-03 3:09PM EST72.500.060.060.07-0.05-45.45%113,21450.00%
GM211217C000750002021-12-03 12:08PM EST75.000.040.030.05-0.03-42.86%1011,89752.34%
GM211217C000800002021-12-03 3:01PM EST80.000.030.000.03+0.01+50.00%281,90757.03%
GM211217C000850002021-12-02 3:40PM EST85.000.010.000.020.00-41,16464.06%
GM211217C000900002021-12-02 3:00PM EST90.000.010.000.010.00-11,01568.75%
GM211217C000950002021-11-23 9:30AM EST95.000.040.000.020.00-301,08082.81%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211217P000250002021-11-26 12:47PM EST25.000.010.000.010.00-5146143.75%
GM211217P000300002021-11-24 11:39AM EST30.000.010.000.010.00-87430115.63%
GM211217P000350002021-11-30 3:57PM EST35.000.030.000.030.00-1513102.34%
GM211217P000360002021-11-26 10:37AM EST36.000.030.000.030.00-5012996.88%
GM211217P000370002021-11-16 10:45AM EST37.000.040.010.030.00-63895.31%
GM211217P000380002021-11-17 3:58PM EST38.000.020.000.030.00-11,47687.50%
GM211217P000390002021-11-15 9:32AM EST39.000.050.010.030.00-918185.94%
GM211217P000400002021-12-03 1:34PM EST40.000.030.020.030.00-51,58783.59%
GM211217P000410002021-12-03 3:26PM EST41.000.040.030.04-0.02-33.33%15,17282.42%
GM211217P000420002021-12-03 2:40PM EST42.000.050.040.05+0.02+66.67%235680.47%
GM211217P000430002021-12-03 1:07PM EST43.000.050.050.060.00-44,85778.13%
GM211217P000440002021-11-30 2:45PM EST44.000.070.060.070.00-6052275.00%
GM211217P000450002021-12-03 1:31PM EST45.000.080.070.08+0.02+33.33%203,21571.88%
GM211217P000460002021-12-03 3:25PM EST46.000.120.090.10+0.07+140.00%176569.92%
GM211217P000470002021-12-03 1:23PM EST47.000.110.110.13+0.06+120.00%2002,03567.77%
GM211217P000480002021-12-03 3:31PM EST48.000.150.140.15+0.04+36.36%8162865.23%
GM211217P000490002021-12-03 3:22PM EST49.000.210.180.19+0.07+50.00%722,30163.28%
GM211217P000500002021-12-03 3:57PM EST50.000.230.220.23+0.10+76.92%90512,44260.74%
GM211217P000525002021-12-03 3:32PM EST52.500.410.390.41+0.19+86.36%1,20940,67455.66%
GM211217P000530002021-12-03 3:49PM EST53.000.490.440.46+0.19+63.33%320954.74%
GM211217P000540002021-12-03 2:04PM EST54.000.600.560.59+0.28+87.50%11042053.03%
GM211217P000550002021-12-03 3:58PM EST55.000.780.730.78+0.33+73.33%5,17210,05652.10%
GM211217P000560002021-12-03 3:55PM EST56.000.930.940.97+0.36+63.16%5573650.49%
GM211217P000570002021-12-03 3:48PM EST57.001.331.191.24+0.55+70.51%623,41049.85%
GM211217P000575002021-12-03 3:55PM EST57.501.361.341.39+0.43+46.24%96318,76749.17%
GM211217P000580002021-12-03 3:52PM EST58.001.561.511.56+0.52+50.00%3094,87848.68%
GM211217P000590002021-12-03 3:59PM EST59.001.931.901.97+0.55+39.86%711,63048.10%
GM211217P000600002021-12-03 3:59PM EST60.002.412.342.44+0.65+36.93%7,35618,78447.36%
GM211217P000610002021-12-03 3:15PM EST61.003.352.882.98+1.21+56.54%11661746.68%
GM211217P000620002021-12-03 1:40PM EST62.003.453.503.60+0.77+28.73%3530946.24%
GM211217P000625002021-12-03 3:50PM EST62.504.003.803.95+0.95+31.15%8512,21246.36%
GM211217P000630002021-12-03 3:21PM EST63.004.654.154.30+1.21+35.17%6094146.14%
GM211217P000640002021-12-03 2:17PM EST64.005.254.905.05+1.25+31.25%2930945.90%
GM211217P000650002021-12-03 3:36PM EST65.006.035.705.90+1.22+25.36%567,21947.12%
GM211217P000660002021-12-03 1:53PM EST66.006.666.606.75+0.91+15.83%268347.31%
GM211217P000670002021-12-02 3:27PM EST67.007.607.457.65+1.10+16.92%78148.15%
GM211217P000675002021-12-03 11:50AM EST67.507.757.908.10+0.85+12.32%447248.19%
GM211217P000680002021-12-03 1:53PM EST68.008.498.408.65-0.06-0.70%422352.34%
GM211217P000690002021-12-03 9:32AM EST69.007.909.259.60-1.25-13.66%11354.20%
GM211217P000700002021-12-03 1:42PM EST70.0010.3510.3010.55+0.40+4.02%945155.57%
GM211217P000710002021-11-24 10:38AM EST71.009.0011.2511.550.00--1159.18%
GM211217P000725002021-12-01 2:48PM EST72.5012.9512.7012.950.00-136258.01%
GM211217P000750002021-12-03 11:11AM EST75.0014.5515.2015.45-2.28-13.55%17551.56%
GM211217P000800002021-12-01 3:00PM EST80.0020.5020.1520.400.00-35675.20%
GM211217P000850002021-11-22 12:42PM EST85.0021.2025.1525.450.00-361564.84%
GM211217P000900002021-09-20 11:10AM EST90.0041.4032.1032.500.00-30188.82%
GM211217P000950002021-11-26 12:57PM EST95.0034.8035.1035.450.00-334116.02%