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
59,82 +0,11 (+0,18%)
Dopo ore: 05:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220318C000250002021-11-18 1:03PM EST25.0038.0534.6035.200.00-424184.86%
GM220318C000300002021-12-03 12:01PM EST30.0029.8529.7530.15-2.40-7.44%125371.58%
GM220318C000350002021-11-16 10:38AM EST35.0027.5424.9025.350.00-76164.16%
GM220318C000360002021-12-02 11:15AM EST36.0024.7523.9024.450.00-498062.89%
GM220318C000370002021-12-02 10:56AM EST37.0023.8523.0523.550.00-284363.57%
GM220318C000380002021-11-08 12:05PM EST38.0021.8022.1022.450.00-13460.06%
GM220318C000390002021-12-02 11:20AM EST39.0022.0021.1521.500.00-476158.45%
GM220318C000400002021-12-03 12:02PM EST40.0020.2520.2020.55+1.20+6.30%233556.84%
GM220318C000410002021-11-08 12:17PM EST41.0019.1019.2519.600.00-11155.13%
GM220318C000420002021-11-08 12:17PM EST42.0018.1418.3018.650.00-273453.37%
GM220318C000430002021-12-01 3:18PM EST43.0016.6817.4517.800.00-116253.37%
GM220318C000440002021-11-18 9:42AM EST44.0020.9516.6016.850.00-16752.25%
GM220318C000450002021-12-03 1:23PM EST45.0016.1515.7515.90-0.65-3.87%281,15050.98%
GM220318C000460002021-11-30 2:26PM EST46.0015.7414.8015.05+2.44+18.35%64251.37%
GM220318C000470002021-12-02 1:00PM EST47.0014.7013.9514.200.00-2913550.42%
GM220318C000480002021-12-03 11:02AM EST48.0014.2013.2013.40+2.20+18.33%1420249.93%
GM220318C000490002021-12-02 2:52PM EST49.0013.3012.4012.600.00-239049.24%
GM220318C000500002021-12-03 1:56PM EST50.0011.6011.5511.80-1.00-7.94%583,84948.34%
GM220318C000525002021-12-03 2:21PM EST52.509.509.759.95-1.25-11.63%3075346.81%
GM220318C000550002021-12-03 1:07PM EST55.008.408.158.30-0.51-5.72%432,98545.83%
GM220318C000575002021-12-03 3:18PM EST57.506.306.656.85-1.01-13.82%4614,30545.17%
GM220318C000600002021-12-03 3:46PM EST60.005.305.405.55-0.80-13.11%2594,07844.35%
GM220318C000625002021-12-03 3:28PM EST62.504.264.354.50-0.69-13.94%1193,02744.17%
GM220318C000650002021-12-03 3:59PM EST65.003.553.453.60-0.27-7.07%6127,33843.91%
GM220318C000675002021-12-03 12:37PM EST67.502.942.792.86-0.16-5.16%33,00743.75%
GM220318C000700002021-12-03 3:02PM EST70.002.082.222.34-0.42-16.80%2246,23544.42%
GM220318C000725002021-12-02 11:29AM EST72.501.931.741.850.00-6672144.42%
GM220318C000750002021-12-03 3:57PM EST75.001.441.411.49-0.13-8.28%62,31144.82%
GM220318C000800002021-12-03 2:20PM EST80.000.900.930.98-0.14-13.46%533,87245.78%
GM220318C000850002021-12-03 2:53PM EST85.000.600.630.68-0.09-13.04%161,36247.24%
GM220318C000900002021-12-03 12:46PM EST90.000.460.450.50-0.04-8.00%163649.02%
GM220318C000950002021-12-03 3:32PM EST95.000.330.320.36-0.03-8.33%1518150.34%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220318P000250002021-12-02 11:02AM EST25.000.060.050.100.00-1137473.63%
GM220318P000300002021-12-02 9:36AM EST30.000.250.120.190.00-20038366.41%
GM220318P000350002021-12-03 12:20PM EST35.000.300.220.40+0.06+25.00%151,79660.35%
GM220318P000360002021-12-03 1:41PM EST36.000.330.260.44+0.04+13.79%33159.13%
GM220318P000370002021-09-10 8:52AM EST37.000.830.310.420.00-1517556.93%
GM220318P000380002021-12-03 2:51PM EST38.000.430.390.52+0.14+48.28%1181557.03%
GM220318P000390002021-10-25 9:12AM EST39.000.280.310.420.00-113951.66%
GM220318P000400002021-12-03 3:47PM EST40.000.530.520.56+0.09+20.45%782,83553.91%
GM220318P000410002021-11-18 9:54AM EST41.000.260.570.630.00-313452.61%
GM220318P000420002021-11-30 12:06PM EST42.000.660.670.720.00-1015451.95%
GM220318P000430002021-11-26 11:49AM EST43.000.620.760.820.00-19,71951.10%
GM220318P000440002021-11-23 10:21AM EST44.000.400.860.920.00-32,20650.15%
GM220318P000450002021-12-03 3:47PM EST45.001.030.981.06+0.19+22.62%1711,97650.15%
GM220318P000460002021-12-01 1:29PM EST46.001.001.121.180.00-172,51849.10%
GM220318P000470002021-11-30 3:48PM EST47.001.271.281.330.00-172,04548.32%
GM220318P000480002021-12-03 3:46PM EST48.001.531.421.54+0.27+21.43%321,53848.10%
GM220318P000490002021-12-03 11:47AM EST49.001.521.631.71+0.08+5.56%1079047.17%
GM220318P000500002021-12-03 3:55PM EST50.001.901.841.94+0.30+18.75%39711,49746.73%
GM220318P000525002021-12-03 3:57PM EST52.502.592.492.61+0.35+15.62%326,50745.58%
GM220318P000550002021-12-03 3:28PM EST55.003.503.353.45+0.57+19.45%3413,71344.63%
GM220318P000575002021-12-03 3:09PM EST57.504.754.404.50+0.90+23.38%103,17244.04%
GM220318P000600002021-12-03 3:49PM EST60.005.805.605.75+0.65+12.62%5822,07343.65%
GM220318P000625002021-12-03 3:47PM EST62.507.327.057.25+0.92+14.38%4065243.87%
GM220318P000650002021-12-03 2:40PM EST65.009.108.658.80+1.25+15.92%2058243.20%
GM220318P000675002021-12-03 11:42AM EST67.509.9010.3010.60+0.34+3.56%821143.36%
GM220318P000700002021-12-03 3:47PM EST70.0012.7012.3512.50+1.29+11.31%232,13843.26%
GM220318P000725002021-12-03 3:52PM EST72.5014.5514.4014.60+1.15+8.58%1221144.04%
GM220318P000750002021-12-03 3:31PM EST75.0016.6516.4516.70+1.15+7.42%1615343.96%
GM220318P000800002021-12-03 3:52PM EST80.0021.1521.0021.35+0.85+4.19%215446.88%
GM220318P000850002021-11-18 12:17PM EST85.0025.0525.6526.100.00-103649.41%
GM220318P000900002021-11-30 3:25PM EST90.0032.3030.5030.750.00-93248.24%
GM220318P000950002021-11-23 10:00AM EST95.0032.6535.4035.600.00--749.02%