General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220218C00025000 | 2021-11-19 1:47PM EST | 25.00 | 37.05 | 34.50 | 35.05 | 0.00 | - | 19 | 72 | 83.98% |
| GM220218C00030000 | 2021-12-03 12:07PM EST | 30.00 | 29.80 | 29.75 | 30.05 | -0.60 | -1.97% | 10 | 89 | 80.08% |
| GM220218C00035000 | 2021-12-02 11:14AM EST | 35.00 | 25.55 | 24.80 | 25.15 | 0.00 | - | 22 | 93 | 68.16% |
| GM220218C00036000 | 2021-12-03 3:00PM EST | 36.00 | 23.30 | 23.90 | 24.15 | -1.05 | -4.31% | 10 | 51 | 67.38% |
| GM220218C00037000 | 2021-11-19 1:28PM EST | 37.00 | 25.35 | 22.95 | 23.20 | 0.00 | - | 4 | 32 | 66.31% |
| GM220218C00038000 | 2021-11-19 1:28PM EST | 38.00 | 24.35 | 22.00 | 22.25 | 0.00 | - | 1 | 47 | 65.04% |
| GM220218C00039000 | 2021-11-05 9:50AM EST | 39.00 | 19.70 | 21.05 | 21.25 | 0.00 | - | 17 | 46 | 62.79% |
| GM220218C00040000 | 2021-11-22 3:01PM EST | 40.00 | 25.00 | 20.10 | 20.30 | 0.00 | - | 1 | 47 | 61.33% |
| GM220218C00041000 | 2021-11-08 10:26AM EST | 41.00 | 19.45 | 19.15 | 19.35 | 0.00 | - | 9 | 54 | 59.67% |
| GM220218C00042000 | 2021-11-02 2:27PM EST | 42.00 | 14.25 | 18.15 | 18.55 | 0.00 | - | 1 | 27 | 59.18% |
| GM220218C00043000 | 2021-11-12 1:47PM EST | 43.00 | 20.30 | 17.30 | 17.50 | 0.00 | - | 1 | 12 | 57.28% |
| GM220218C00044000 | 2021-11-15 10:41AM EST | 44.00 | 19.50 | 16.25 | 16.65 | 0.00 | - | 9 | 55 | 55.27% |
| GM220218C00045000 | 2021-12-03 12:02PM EST | 45.00 | 15.40 | 15.45 | 15.70 | -2.04 | -11.70% | 1 | 309 | 54.74% |
| GM220218C00046000 | 2021-11-09 1:38PM EST | 46.00 | 13.15 | 14.60 | 14.80 | 0.00 | - | 11 | 162 | 53.91% |
| GM220218C00047000 | 2021-12-03 3:15PM EST | 47.00 | 13.25 | 13.70 | 13.90 | -0.90 | -6.36% | 20 | 205 | 52.42% |
| GM220218C00048000 | 2021-12-02 1:04PM EST | 48.00 | 13.70 | 12.80 | 13.05 | 0.00 | - | 7 | 180 | 51.17% |
| GM220218C00049000 | 2021-12-02 1:00PM EST | 49.00 | 12.70 | 12.05 | 12.25 | 0.00 | - | 6 | 1,577 | 51.20% |
| GM220218C00050000 | 2021-12-03 11:41AM EST | 50.00 | 11.95 | 11.20 | 11.40 | -0.15 | -1.24% | 12 | 1,381 | 51.20% |
| GM220218C00052500 | 2021-12-03 2:57PM EST | 52.50 | 8.95 | 9.30 | 9.50 | +1.05 | +13.29% | 6 | 871 | 49.51% |
| GM220218C00055000 | 2021-12-03 2:50PM EST | 55.00 | 7.20 | 7.60 | 7.75 | -1.20 | -14.29% | 120 | 1,716 | 47.85% |
| GM220218C00057500 | 2021-12-03 2:39PM EST | 57.50 | 5.65 | 6.05 | 6.20 | -0.81 | -12.54% | 7 | 731 | 46.51% |
| GM220218C00060000 | 2021-12-03 3:59PM EST | 60.00 | 4.88 | 4.80 | 4.90 | -0.45 | -8.44% | 200 | 5,832 | 45.78% |
| GM220218C00062500 | 2021-12-03 3:54PM EST | 62.50 | 3.75 | 3.70 | 3.85 | -0.45 | -10.71% | 82 | 4,556 | 45.56% |
| GM220218C00065000 | 2021-12-03 3:46PM EST | 65.00 | 2.77 | 2.87 | 2.96 | -0.48 | -14.77% | 2,620 | 26,809 | 45.17% |
| GM220218C00067500 | 2021-12-03 3:28PM EST | 67.50 | 2.14 | 2.18 | 2.29 | -0.38 | -15.08% | 48 | 1,501 | 45.31% |
| GM220218C00070000 | 2021-12-03 3:33PM EST | 70.00 | 1.69 | 1.68 | 1.76 | -0.26 | -13.33% | 235 | 9,225 | 45.51% |
| GM220218C00072500 | 2021-12-03 2:39PM EST | 72.50 | 1.28 | 1.27 | 1.37 | -0.25 | -16.34% | 3 | 463 | 46.02% |
| GM220218C00075000 | 2021-12-03 3:36PM EST | 75.00 | 1.00 | 0.97 | 1.08 | -0.17 | -14.53% | 108 | 964 | 46.75% |
| GM220218C00080000 | 2021-12-03 10:30AM EST | 80.00 | 0.78 | 0.63 | 0.68 | +0.04 | +5.41% | 2 | 2,633 | 48.19% |
| GM220218C00085000 | 2021-12-02 2:54PM EST | 85.00 | 0.48 | 0.41 | 0.46 | 0.00 | - | 1 | 2,715 | 50.24% |
| GM220218C00090000 | 2021-12-03 3:55PM EST | 90.00 | 0.31 | 0.29 | 0.33 | -0.04 | -11.43% | 2 | 4,375 | 51.86% |
| GM220218C00095000 | 2021-12-03 11:09AM EST | 95.00 | 0.25 | 0.16 | 0.30 | +0.05 | +25.00% | 10 | 1,559 | 54.00% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220218P00025000 | 2021-11-01 11:43AM EST | 25.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 39 | 90.04% |
| GM220218P00030000 | 2021-10-19 9:07AM EST | 30.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 46 | 63.67% |
| GM220218P00035000 | 2021-11-29 3:05PM EST | 35.00 | 0.09 | 0.14 | 0.24 | 0.00 | - | 12 | 77 | 64.06% |
| GM220218P00037000 | 2021-11-26 11:53AM EST | 37.00 | 0.17 | 0.20 | 0.34 | 0.00 | - | 1 | 2 | 62.31% |
| GM220218P00038000 | 2021-12-03 2:38PM EST | 38.00 | 0.30 | 0.27 | 0.39 | +0.20 | +200.00% | 48 | 33 | 61.91% |
| GM220218P00039000 | 2021-12-02 1:55PM EST | 39.00 | 0.30 | 0.30 | 0.43 | 0.00 | - | 24 | 34 | 60.25% |
| GM220218P00040000 | 2021-12-03 12:00PM EST | 40.00 | 0.37 | 0.36 | 0.44 | +0.04 | +12.12% | 12 | 89 | 58.45% |
| GM220218P00041000 | 2021-12-03 2:08PM EST | 41.00 | 0.44 | 0.41 | 0.45 | +0.07 | +18.92% | 63 | 85 | 56.45% |
| GM220218P00042000 | 2021-12-02 11:01AM EST | 42.00 | 0.42 | 0.49 | 0.52 | 0.00 | - | 11 | 230 | 55.66% |
| GM220218P00043000 | 2021-11-29 10:49AM EST | 43.00 | 0.38 | 0.55 | 0.61 | 0.00 | - | 10 | 1,371 | 54.64% |
| GM220218P00044000 | 2021-12-03 3:14PM EST | 44.00 | 0.71 | 0.63 | 0.69 | +0.23 | +47.92% | 327 | 2,803 | 53.52% |
| GM220218P00045000 | 2021-12-03 11:04AM EST | 45.00 | 0.63 | 0.73 | 0.78 | +0.13 | +26.00% | 72 | 1,637 | 52.54% |
| GM220218P00046000 | 2021-12-02 1:07PM EST | 46.00 | 0.70 | 0.84 | 0.90 | 0.00 | - | 1 | 189 | 51.71% |
| GM220218P00047000 | 2021-12-01 3:37PM EST | 47.00 | 0.90 | 0.97 | 1.02 | 0.00 | - | 13 | 1,390 | 50.81% |
| GM220218P00048000 | 2021-12-03 3:47PM EST | 48.00 | 1.18 | 1.11 | 1.16 | +0.23 | +24.21% | 1 | 1,346 | 50.32% |
| GM220218P00049000 | 2021-12-03 2:22PM EST | 49.00 | 1.36 | 1.28 | 1.33 | +0.42 | +44.68% | 11 | 755 | 49.61% |
| GM220218P00050000 | 2021-12-03 2:22PM EST | 50.00 | 1.54 | 1.45 | 1.52 | +0.37 | +31.62% | 250 | 1,032 | 48.93% |
| GM220218P00052500 | 2021-12-03 2:22PM EST | 52.50 | 2.16 | 2.03 | 2.10 | +0.50 | +30.12% | 24 | 2,758 | 47.34% |
| GM220218P00055000 | 2021-12-03 3:23PM EST | 55.00 | 3.00 | 2.78 | 2.86 | +0.65 | +27.66% | 53 | 1,673 | 46.02% |
| GM220218P00057500 | 2021-12-03 3:28PM EST | 57.50 | 3.95 | 3.75 | 3.85 | +0.66 | +20.06% | 140 | 1,302 | 45.20% |
| GM220218P00060000 | 2021-12-03 3:43PM EST | 60.00 | 5.20 | 4.95 | 5.10 | +0.80 | +18.18% | 46 | 1,414 | 44.97% |
| GM220218P00062500 | 2021-12-03 3:23PM EST | 62.50 | 6.75 | 6.35 | 6.50 | +1.00 | +17.39% | 8 | 352 | 44.29% |
| GM220218P00065000 | 2021-12-03 3:36PM EST | 65.00 | 8.15 | 8.00 | 8.15 | +1.00 | +13.99% | 41 | 23,874 | 44.21% |
| GM220218P00067500 | 2021-12-03 2:36PM EST | 67.50 | 10.20 | 9.80 | 9.95 | +1.25 | +13.97% | 12 | 543 | 43.99% |
| GM220218P00070000 | 2021-12-03 1:45PM EST | 70.00 | 11.72 | 11.80 | 11.95 | +0.72 | +6.55% | 10 | 161 | 44.39% |
| GM220218P00072500 | 2021-12-02 2:21PM EST | 72.50 | 13.05 | 13.80 | 14.05 | 0.00 | - | 49 | 233 | 44.65% |
| GM220218P00075000 | 2021-12-03 3:15PM EST | 75.00 | 16.75 | 16.15 | 16.30 | +1.55 | +10.20% | 1 | 193 | 45.75% |
| GM220218P00080000 | 2021-12-02 10:00AM EST | 80.00 | 19.70 | 20.70 | 20.90 | 0.00 | - | 29 | 419 | 46.92% |
| GM220218P00085000 | 2021-11-24 10:35AM EST | 85.00 | 23.25 | 25.50 | 25.70 | 0.00 | - | 2 | 101 | 49.02% |
| GM220218P00090000 | 2021-12-03 3:31PM EST | 90.00 | 30.65 | 30.40 | 30.60 | +4.65 | +17.88% | 5 | 49 | 51.90% |
| GM220218P00095000 | 2021-11-24 9:35AM EST | 95.00 | 33.25 | 35.15 | 35.55 | 0.00 | - | - | 16 | 55.27% |
© 2021 Yahoo. Tutti i diritti riservati.
