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
59,64 -0,07 (-0,12%)
Dopo ore: 04:53PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220121C000030002021-12-02 3:46PM EST3.0057.9056.4557.050.00-2978337.50%
GM220121C000050002021-11-24 3:59PM EST5.0057.2554.5055.000.00-743276.56%
GM220121C000080002021-12-02 3:12PM EST8.0052.9051.4552.050.00-101132221.88%
GM220121C000100002021-12-01 2:16PM EST10.0049.3549.4550.050.00-1278196.88%
GM220121C000130002021-11-29 11:04AM EST13.0047.1046.4547.050.00-1223168.75%
GM220121C000150002021-12-03 10:11AM EST15.0045.5044.6544.90+0.90+2.02%5365162.50%
GM220121C000180002021-11-19 10:48AM EST18.0044.6541.6042.100.00-2191158.59%
GM220121C000200002021-12-02 11:22AM EST20.0040.5039.5540.050.00-61,949135.94%
GM220121C000230002021-12-03 10:27AM EST23.0038.2036.5537.00+0.65+1.73%51,014114.45%
GM220121C000250002021-12-02 2:01PM EST25.0035.9034.5035.150.00-74,635114.06%
GM220121C000280002021-12-02 12:30PM EST28.0032.9031.5032.050.00-23,53192.19%
GM220121C000300002021-12-03 1:05PM EST30.0030.2529.6530.00+0.15+0.50%22210,39091.99%
GM220121C000330002021-11-18 2:08PM EST33.0029.5526.7527.050.00-152,06887.70%
GM220121C000350002021-12-02 12:52PM EST35.0026.5024.7025.05+0.60+2.32%313,58377.93%
GM220121C000360002021-11-24 12:47PM EST36.0026.2523.7024.050.00-2574.41%
GM220121C000370002021-12-03 9:53AM EST37.0024.0622.8523.05+0.06+0.25%41,74075.98%
GM220121C000380002021-11-30 1:30PM EST38.0020.2021.9022.100.00-226875.20%
GM220121C000390002021-11-30 10:35AM EST39.0020.3520.8021.150.00-24470.22%
GM220121C000400002021-12-03 3:46PM EST40.0019.7019.9520.15-1.01-4.88%3508,42470.36%
GM220121C000410002021-11-30 12:12PM EST41.0016.9018.8019.250.00-479865.63%
GM220121C000420002021-12-02 2:13PM EST42.0019.0517.9518.200.00-322,58564.26%
GM220121C000430002021-11-30 3:00PM EST43.0015.4517.0517.250.00-713663.57%
GM220121C000440002021-11-30 3:00PM EST44.0014.5015.8516.500.00-15960.84%
GM220121C000450002021-12-03 11:53AM EST45.0015.4015.1515.35-0.85-5.23%517,92759.62%
GM220121C000460002021-12-01 3:25PM EST46.0013.0014.1514.400.00-208956.74%
GM220121C000470002021-12-03 11:59AM EST47.0013.3013.2013.50+0.58+4.56%12,52755.18%
GM220121C000480002021-12-01 10:22AM EST48.0012.5012.3512.550.00-136153.91%
GM220121C000490002021-12-02 2:34PM EST49.0012.6011.5011.650.00-526352.93%
GM220121C000500002021-12-03 3:09PM EST50.0010.0010.5510.80-1.70-14.53%3429,41551.12%
GM220121C000525002021-12-03 3:42PM EST52.508.408.558.70-0.95-10.16%687,42250.02%
GM220121C000550002021-12-03 3:55PM EST55.006.806.656.80-0.68-9.09%57835,26747.46%
GM220121C000575002021-12-03 3:54PM EST57.505.095.055.20-0.66-11.48%2409,16346.27%
GM220121C000600002021-12-03 3:56PM EST60.003.753.703.80-0.50-11.76%3,29327,45044.65%
GM220121C000625002021-12-03 3:58PM EST62.502.692.602.75-0.41-13.23%34416,97244.29%
GM220121C000650002021-12-03 3:59PM EST65.001.901.841.89-0.32-14.41%1,90768,81443.41%
GM220121C000675002021-12-03 3:58PM EST67.501.301.271.32-0.28-17.72%1596,92643.63%
GM220121C000700002021-12-03 3:51PM EST70.000.890.880.92-0.23-20.54%3,38143,25444.07%
GM220121C000725002021-12-03 3:54PM EST72.500.640.630.67-0.15-18.99%161,86145.22%
GM220121C000750002021-12-03 3:21PM EST75.000.460.450.48-0.13-22.03%27816,15846.09%
GM220121C000800002021-12-03 2:48PM EST80.000.270.260.28-0.08-22.86%10215,67048.93%
GM220121C000850002021-12-03 2:25PM EST85.000.180.170.18-0.04-18.18%1253,78851.86%
GM220121C000900002021-12-03 2:48PM EST90.000.120.120.13-0.04-25.00%1418,16955.27%
GM220121C000950002021-12-03 3:09PM EST95.000.090.090.10-0.06-40.00%193,75758.79%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220121P000030002021-10-11 8:41AM EST3.000.010.000.010.00-5001,417275.00%
GM220121P000050002021-11-24 12:43PM EST5.000.010.000.010.00-81,179225.00%
GM220121P000080002021-11-17 2:01PM EST8.000.010.000.030.00-301,135198.44%
GM220121P000100002021-12-01 1:30PM EST10.000.010.000.030.00-11,165178.13%
GM220121P000130002021-11-02 2:26PM EST13.000.010.000.050.00-30334159.38%
GM220121P000150002021-11-04 10:35AM EST15.000.010.000.020.00-11,430131.25%
GM220121P000180002021-10-08 12:36PM EST18.000.020.010.020.00-62,271120.31%
GM220121P000200002021-12-01 11:28AM EST20.000.020.010.080.00-406,646124.22%
GM220121P000230002021-12-02 3:29PM EST23.000.030.030.050.00-145,593107.81%
GM220121P000250002021-12-01 11:25AM EST25.000.030.050.070.00-1010,144103.91%
GM220121P000280002021-11-18 2:48PM EST28.000.030.070.090.00-74,68295.31%
GM220121P000300002021-11-30 2:46PM EST30.000.060.090.100.00-710,56389.45%
GM220121P000330002021-12-03 11:17AM EST33.000.100.120.13+0.02+25.00%1213,62681.64%
GM220121P000350002021-12-03 3:49PM EST35.000.160.140.16+0.06+60.00%5815,13276.76%
GM220121P000360002021-12-03 3:49PM EST36.000.180.160.17+0.07+63.64%1087174.41%
GM220121P000370002021-12-03 3:48PM EST37.000.190.170.19+0.05+35.71%123,05872.07%
GM220121P000380002021-12-03 1:07PM EST38.000.200.190.20+0.04+25.00%5116069.53%
GM220121P000390002021-12-03 12:56PM EST39.000.210.210.23+0.06+40.00%4018667.68%
GM220121P000400002021-12-03 3:03PM EST40.000.250.230.25+0.07+38.89%2,1766,13465.43%
GM220121P000410002021-12-01 2:07PM EST41.000.220.260.270.00-3211363.28%
GM220121P000420002021-12-02 10:59AM EST42.000.210.290.31-0.03-12.50%77,84061.52%
GM220121P000430002021-12-03 3:50PM EST43.000.340.330.35+0.09+36.00%1076159.81%
GM220121P000440002021-12-03 12:00PM EST44.000.380.370.39+0.07+22.58%933857.91%
GM220121P000450002021-12-03 2:39PM EST45.000.460.430.45+0.14+43.75%4313,47456.54%
GM220121P000460002021-12-03 2:10PM EST46.000.500.490.51+0.13+35.14%931,50054.88%
GM220121P000470002021-12-03 3:38PM EST47.000.580.570.59+0.15+34.88%11510,45353.61%
GM220121P000480002021-12-03 1:57PM EST48.000.650.660.68+0.18+38.30%151,69852.30%
GM220121P000490002021-12-03 3:56PM EST49.000.770.760.79+0.20+35.09%1131,51251.03%
GM220121P000500002021-12-03 3:55PM EST50.000.900.890.92+0.23+34.33%4,69344,00750.24%
GM220121P000525002021-12-03 3:37PM EST52.501.361.301.34+0.40+41.67%7415,07247.68%
GM220121P000550002021-12-03 3:55PM EST55.001.921.931.96+0.47+32.41%1,59637,57945.75%
GM220121P000575002021-12-03 3:49PM EST57.502.912.782.83+0.68+30.49%2308,49744.36%
GM220121P000600002021-12-03 3:57PM EST60.003.943.904.00+0.69+21.23%30713,39443.65%
GM220121P000625002021-12-03 3:58PM EST62.505.305.305.45+0.75+16.48%184,54543.26%
GM220121P000650002021-12-03 3:17PM EST65.007.607.007.15+1.45+23.58%2413,63443.04%
GM220121P000675002021-12-03 3:46PM EST67.509.208.909.15+1.20+15.00%1650744.19%
GM220121P000700002021-12-03 3:49PM EST70.0011.3511.0011.20+1.20+11.82%212,84243.92%
GM220121P000725002021-12-03 3:49PM EST72.5013.6013.2513.60+1.20+9.68%312047.97%
GM220121P000750002021-12-03 11:27AM EST75.0014.9015.5515.75+0.15+1.02%31,18345.61%
GM220121P000800002021-12-01 3:41PM EST80.0021.5020.3520.550.00-1249948.24%
GM220121P000850002021-11-24 12:47PM EST85.0023.1025.2525.550.00-34655.76%
GM220121P000900002021-12-01 10:27AM EST90.0029.9530.1530.550.00-4862.70%
GM220121P000950002021-12-02 1:07PM EST95.0034.5035.1535.500.00-7851.76%