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
59,60 -0,11 (-0,18%)
Dopo ore: 05:34PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220218C000250002021-11-19 1:47PM EST25.0037.0534.5035.050.00-197283.98%
GM220218C000300002021-12-03 12:07PM EST30.0029.8029.7530.05-0.60-1.97%108980.08%
GM220218C000350002021-12-02 11:14AM EST35.0025.5524.8025.150.00-229368.16%
GM220218C000360002021-12-03 3:00PM EST36.0023.3023.9024.15-1.05-4.31%105167.38%
GM220218C000370002021-11-19 1:28PM EST37.0025.3522.9523.200.00-43266.31%
GM220218C000380002021-11-19 1:28PM EST38.0024.3522.0022.250.00-14765.04%
GM220218C000390002021-11-05 9:50AM EST39.0019.7021.0521.250.00-174662.79%
GM220218C000400002021-11-22 3:01PM EST40.0025.0020.1020.300.00-14761.33%
GM220218C000410002021-11-08 10:26AM EST41.0019.4519.1519.350.00-95459.67%
GM220218C000420002021-11-02 2:27PM EST42.0014.2518.1518.550.00-12759.18%
GM220218C000430002021-11-12 1:47PM EST43.0020.3017.3017.500.00-11257.28%
GM220218C000440002021-11-15 10:41AM EST44.0019.5016.2516.650.00-95555.27%
GM220218C000450002021-12-03 12:02PM EST45.0015.4015.4515.70-2.04-11.70%130954.74%
GM220218C000460002021-11-09 1:38PM EST46.0013.1514.6014.800.00-1116253.91%
GM220218C000470002021-12-03 3:15PM EST47.0013.2513.7013.90-0.90-6.36%2020552.42%
GM220218C000480002021-12-02 1:04PM EST48.0013.7012.8013.050.00-718051.17%
GM220218C000490002021-12-02 1:00PM EST49.0012.7012.0512.250.00-61,57751.20%
GM220218C000500002021-12-03 11:41AM EST50.0011.9511.2011.40-0.15-1.24%121,38151.20%
GM220218C000525002021-12-03 2:57PM EST52.508.959.309.50+1.05+13.29%687149.51%
GM220218C000550002021-12-03 2:50PM EST55.007.207.607.75-1.20-14.29%1201,71647.85%
GM220218C000575002021-12-03 2:39PM EST57.505.656.056.20-0.81-12.54%773146.51%
GM220218C000600002021-12-03 3:59PM EST60.004.884.804.90-0.45-8.44%2005,83245.78%
GM220218C000625002021-12-03 3:54PM EST62.503.753.703.85-0.45-10.71%824,55645.56%
GM220218C000650002021-12-03 3:46PM EST65.002.772.872.96-0.48-14.77%2,62026,80945.17%
GM220218C000675002021-12-03 3:28PM EST67.502.142.182.29-0.38-15.08%481,50145.31%
GM220218C000700002021-12-03 3:33PM EST70.001.691.681.76-0.26-13.33%2359,22545.51%
GM220218C000725002021-12-03 2:39PM EST72.501.281.271.37-0.25-16.34%346346.02%
GM220218C000750002021-12-03 3:36PM EST75.001.000.971.08-0.17-14.53%10896446.75%
GM220218C000800002021-12-03 10:30AM EST80.000.780.630.68+0.04+5.41%22,63348.19%
GM220218C000850002021-12-02 2:54PM EST85.000.480.410.460.00-12,71550.24%
GM220218C000900002021-12-03 3:55PM EST90.000.310.290.33-0.04-11.43%24,37551.86%
GM220218C000950002021-12-03 11:09AM EST95.000.250.160.30+0.05+25.00%101,55954.00%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220218P000250002021-11-01 11:43AM EST25.000.040.000.210.00-33990.04%
GM220218P000300002021-10-19 9:07AM EST30.000.080.000.080.00-14663.67%
GM220218P000350002021-11-29 3:05PM EST35.000.090.140.240.00-127764.06%
GM220218P000370002021-11-26 11:53AM EST37.000.170.200.340.00-1262.31%
GM220218P000380002021-12-03 2:38PM EST38.000.300.270.39+0.20+200.00%483361.91%
GM220218P000390002021-12-02 1:55PM EST39.000.300.300.430.00-243460.25%
GM220218P000400002021-12-03 12:00PM EST40.000.370.360.44+0.04+12.12%128958.45%
GM220218P000410002021-12-03 2:08PM EST41.000.440.410.45+0.07+18.92%638556.45%
GM220218P000420002021-12-02 11:01AM EST42.000.420.490.520.00-1123055.66%
GM220218P000430002021-11-29 10:49AM EST43.000.380.550.610.00-101,37154.64%
GM220218P000440002021-12-03 3:14PM EST44.000.710.630.69+0.23+47.92%3272,80353.52%
GM220218P000450002021-12-03 11:04AM EST45.000.630.730.78+0.13+26.00%721,63752.54%
GM220218P000460002021-12-02 1:07PM EST46.000.700.840.900.00-118951.71%
GM220218P000470002021-12-01 3:37PM EST47.000.900.971.020.00-131,39050.81%
GM220218P000480002021-12-03 3:47PM EST48.001.181.111.16+0.23+24.21%11,34650.32%
GM220218P000490002021-12-03 2:22PM EST49.001.361.281.33+0.42+44.68%1175549.61%
GM220218P000500002021-12-03 2:22PM EST50.001.541.451.52+0.37+31.62%2501,03248.93%
GM220218P000525002021-12-03 2:22PM EST52.502.162.032.10+0.50+30.12%242,75847.34%
GM220218P000550002021-12-03 3:23PM EST55.003.002.782.86+0.65+27.66%531,67346.02%
GM220218P000575002021-12-03 3:28PM EST57.503.953.753.85+0.66+20.06%1401,30245.20%
GM220218P000600002021-12-03 3:43PM EST60.005.204.955.10+0.80+18.18%461,41444.97%
GM220218P000625002021-12-03 3:23PM EST62.506.756.356.50+1.00+17.39%835244.29%
GM220218P000650002021-12-03 3:36PM EST65.008.158.008.15+1.00+13.99%4123,87444.21%
GM220218P000675002021-12-03 2:36PM EST67.5010.209.809.95+1.25+13.97%1254343.99%
GM220218P000700002021-12-03 1:45PM EST70.0011.7211.8011.95+0.72+6.55%1016144.39%
GM220218P000725002021-12-02 2:21PM EST72.5013.0513.8014.050.00-4923344.65%
GM220218P000750002021-12-03 3:15PM EST75.0016.7516.1516.30+1.55+10.20%119345.75%
GM220218P000800002021-12-02 10:00AM EST80.0019.7020.7020.900.00-2941946.92%
GM220218P000850002021-11-24 10:35AM EST85.0023.2525.5025.700.00-210149.02%
GM220218P000900002021-12-03 3:31PM EST90.0030.6530.4030.60+4.65+17.88%54951.90%
GM220218P000950002021-11-24 9:35AM EST95.0033.2535.1535.550.00--1655.27%