General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 marzo 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220318C00025000 | 2021-11-18 1:03PM EST | 25.00 | 38.05 | 34.60 | 35.20 | 0.00 | - | 4 | 241 | 84.86% |
| GM220318C00030000 | 2021-12-03 12:01PM EST | 30.00 | 29.85 | 29.75 | 30.15 | -2.40 | -7.44% | 1 | 253 | 71.58% |
| GM220318C00035000 | 2021-11-16 10:38AM EST | 35.00 | 27.54 | 24.90 | 25.35 | 0.00 | - | 7 | 61 | 64.16% |
| GM220318C00036000 | 2021-12-02 11:15AM EST | 36.00 | 24.75 | 23.90 | 24.45 | 0.00 | - | 49 | 80 | 62.89% |
| GM220318C00037000 | 2021-12-02 10:56AM EST | 37.00 | 23.85 | 23.05 | 23.55 | 0.00 | - | 28 | 43 | 63.57% |
| GM220318C00038000 | 2021-11-08 12:05PM EST | 38.00 | 21.80 | 22.10 | 22.45 | 0.00 | - | 1 | 34 | 60.06% |
| GM220318C00039000 | 2021-12-02 11:20AM EST | 39.00 | 22.00 | 21.15 | 21.50 | 0.00 | - | 47 | 61 | 58.45% |
| GM220318C00040000 | 2021-12-03 12:02PM EST | 40.00 | 20.25 | 20.20 | 20.55 | +1.20 | +6.30% | 2 | 335 | 56.84% |
| GM220318C00041000 | 2021-11-08 12:17PM EST | 41.00 | 19.10 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 55.13% |
| GM220318C00042000 | 2021-11-08 12:17PM EST | 42.00 | 18.14 | 18.30 | 18.65 | 0.00 | - | 27 | 34 | 53.37% |
| GM220318C00043000 | 2021-12-01 3:18PM EST | 43.00 | 16.68 | 17.45 | 17.80 | 0.00 | - | 1 | 162 | 53.37% |
| GM220318C00044000 | 2021-11-18 9:42AM EST | 44.00 | 20.95 | 16.60 | 16.85 | 0.00 | - | 1 | 67 | 52.25% |
| GM220318C00045000 | 2021-12-03 1:23PM EST | 45.00 | 16.15 | 15.75 | 15.90 | -0.65 | -3.87% | 28 | 1,150 | 50.98% |
| GM220318C00046000 | 2021-11-30 2:26PM EST | 46.00 | 15.74 | 14.80 | 15.05 | +2.44 | +18.35% | 6 | 42 | 51.37% |
| GM220318C00047000 | 2021-12-02 1:00PM EST | 47.00 | 14.70 | 13.95 | 14.20 | 0.00 | - | 29 | 135 | 50.42% |
| GM220318C00048000 | 2021-12-03 11:02AM EST | 48.00 | 14.20 | 13.20 | 13.40 | +2.20 | +18.33% | 14 | 202 | 49.93% |
| GM220318C00049000 | 2021-12-02 2:52PM EST | 49.00 | 13.30 | 12.40 | 12.60 | 0.00 | - | 2 | 390 | 49.24% |
| GM220318C00050000 | 2021-12-03 1:56PM EST | 50.00 | 11.60 | 11.55 | 11.80 | -1.00 | -7.94% | 58 | 3,849 | 48.34% |
| GM220318C00052500 | 2021-12-03 2:21PM EST | 52.50 | 9.50 | 9.75 | 9.95 | -1.25 | -11.63% | 30 | 753 | 46.81% |
| GM220318C00055000 | 2021-12-03 1:07PM EST | 55.00 | 8.40 | 8.15 | 8.30 | -0.51 | -5.72% | 43 | 2,985 | 45.83% |
| GM220318C00057500 | 2021-12-03 3:18PM EST | 57.50 | 6.30 | 6.65 | 6.85 | -1.01 | -13.82% | 46 | 14,305 | 45.17% |
| GM220318C00060000 | 2021-12-03 3:46PM EST | 60.00 | 5.30 | 5.40 | 5.55 | -0.80 | -13.11% | 259 | 4,078 | 44.35% |
| GM220318C00062500 | 2021-12-03 3:28PM EST | 62.50 | 4.26 | 4.35 | 4.50 | -0.69 | -13.94% | 119 | 3,027 | 44.17% |
| GM220318C00065000 | 2021-12-03 3:59PM EST | 65.00 | 3.55 | 3.45 | 3.60 | -0.27 | -7.07% | 612 | 7,338 | 43.91% |
| GM220318C00067500 | 2021-12-03 12:37PM EST | 67.50 | 2.94 | 2.79 | 2.86 | -0.16 | -5.16% | 3 | 3,007 | 43.75% |
| GM220318C00070000 | 2021-12-03 3:02PM EST | 70.00 | 2.08 | 2.22 | 2.34 | -0.42 | -16.80% | 224 | 6,235 | 44.42% |
| GM220318C00072500 | 2021-12-02 11:29AM EST | 72.50 | 1.93 | 1.74 | 1.85 | 0.00 | - | 66 | 721 | 44.42% |
| GM220318C00075000 | 2021-12-03 3:57PM EST | 75.00 | 1.44 | 1.41 | 1.49 | -0.13 | -8.28% | 6 | 2,311 | 44.82% |
| GM220318C00080000 | 2021-12-03 2:20PM EST | 80.00 | 0.90 | 0.93 | 0.98 | -0.14 | -13.46% | 53 | 3,872 | 45.78% |
| GM220318C00085000 | 2021-12-03 2:53PM EST | 85.00 | 0.60 | 0.63 | 0.68 | -0.09 | -13.04% | 16 | 1,362 | 47.24% |
| GM220318C00090000 | 2021-12-03 12:46PM EST | 90.00 | 0.46 | 0.45 | 0.50 | -0.04 | -8.00% | 1 | 636 | 49.02% |
| GM220318C00095000 | 2021-12-03 3:32PM EST | 95.00 | 0.33 | 0.32 | 0.36 | -0.03 | -8.33% | 15 | 181 | 50.34% |
Opzioni Putper18 marzo 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220318P00025000 | 2021-12-02 11:02AM EST | 25.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 11 | 374 | 73.63% |
| GM220318P00030000 | 2021-12-02 9:36AM EST | 30.00 | 0.25 | 0.12 | 0.19 | 0.00 | - | 200 | 383 | 66.41% |
| GM220318P00035000 | 2021-12-03 12:20PM EST | 35.00 | 0.30 | 0.22 | 0.40 | +0.06 | +25.00% | 15 | 1,796 | 60.35% |
| GM220318P00036000 | 2021-12-03 1:41PM EST | 36.00 | 0.33 | 0.26 | 0.44 | +0.04 | +13.79% | 3 | 31 | 59.13% |
| GM220318P00037000 | 2021-09-10 8:52AM EST | 37.00 | 0.83 | 0.31 | 0.42 | 0.00 | - | 15 | 175 | 56.93% |
| GM220318P00038000 | 2021-12-03 2:51PM EST | 38.00 | 0.43 | 0.39 | 0.52 | +0.14 | +48.28% | 11 | 815 | 57.03% |
| GM220318P00039000 | 2021-10-25 9:12AM EST | 39.00 | 0.28 | 0.31 | 0.42 | 0.00 | - | 1 | 139 | 51.66% |
| GM220318P00040000 | 2021-12-03 3:47PM EST | 40.00 | 0.53 | 0.52 | 0.56 | +0.09 | +20.45% | 78 | 2,835 | 53.91% |
| GM220318P00041000 | 2021-11-18 9:54AM EST | 41.00 | 0.26 | 0.57 | 0.63 | 0.00 | - | 3 | 134 | 52.61% |
| GM220318P00042000 | 2021-11-30 12:06PM EST | 42.00 | 0.66 | 0.67 | 0.72 | 0.00 | - | 10 | 154 | 51.95% |
| GM220318P00043000 | 2021-11-26 11:49AM EST | 43.00 | 0.62 | 0.76 | 0.82 | 0.00 | - | 1 | 9,719 | 51.10% |
| GM220318P00044000 | 2021-11-23 10:21AM EST | 44.00 | 0.40 | 0.86 | 0.92 | 0.00 | - | 3 | 2,206 | 50.15% |
| GM220318P00045000 | 2021-12-03 3:47PM EST | 45.00 | 1.03 | 0.98 | 1.06 | +0.19 | +22.62% | 17 | 11,976 | 50.15% |
| GM220318P00046000 | 2021-12-01 1:29PM EST | 46.00 | 1.00 | 1.12 | 1.18 | 0.00 | - | 17 | 2,518 | 49.10% |
| GM220318P00047000 | 2021-11-30 3:48PM EST | 47.00 | 1.27 | 1.28 | 1.33 | 0.00 | - | 17 | 2,045 | 48.32% |
| GM220318P00048000 | 2021-12-03 3:46PM EST | 48.00 | 1.53 | 1.42 | 1.54 | +0.27 | +21.43% | 32 | 1,538 | 48.10% |
| GM220318P00049000 | 2021-12-03 11:47AM EST | 49.00 | 1.52 | 1.63 | 1.71 | +0.08 | +5.56% | 10 | 790 | 47.17% |
| GM220318P00050000 | 2021-12-03 3:55PM EST | 50.00 | 1.90 | 1.84 | 1.94 | +0.30 | +18.75% | 397 | 11,497 | 46.73% |
| GM220318P00052500 | 2021-12-03 3:57PM EST | 52.50 | 2.59 | 2.49 | 2.61 | +0.35 | +15.62% | 32 | 6,507 | 45.58% |
| GM220318P00055000 | 2021-12-03 3:28PM EST | 55.00 | 3.50 | 3.35 | 3.45 | +0.57 | +19.45% | 341 | 3,713 | 44.63% |
| GM220318P00057500 | 2021-12-03 3:09PM EST | 57.50 | 4.75 | 4.40 | 4.50 | +0.90 | +23.38% | 10 | 3,172 | 44.04% |
| GM220318P00060000 | 2021-12-03 3:49PM EST | 60.00 | 5.80 | 5.60 | 5.75 | +0.65 | +12.62% | 582 | 2,073 | 43.65% |
| GM220318P00062500 | 2021-12-03 3:47PM EST | 62.50 | 7.32 | 7.05 | 7.25 | +0.92 | +14.38% | 40 | 652 | 43.87% |
| GM220318P00065000 | 2021-12-03 2:40PM EST | 65.00 | 9.10 | 8.65 | 8.80 | +1.25 | +15.92% | 20 | 582 | 43.20% |
| GM220318P00067500 | 2021-12-03 11:42AM EST | 67.50 | 9.90 | 10.30 | 10.60 | +0.34 | +3.56% | 8 | 211 | 43.36% |
| GM220318P00070000 | 2021-12-03 3:47PM EST | 70.00 | 12.70 | 12.35 | 12.50 | +1.29 | +11.31% | 23 | 2,138 | 43.26% |
| GM220318P00072500 | 2021-12-03 3:52PM EST | 72.50 | 14.55 | 14.40 | 14.60 | +1.15 | +8.58% | 12 | 211 | 44.04% |
| GM220318P00075000 | 2021-12-03 3:31PM EST | 75.00 | 16.65 | 16.45 | 16.70 | +1.15 | +7.42% | 16 | 153 | 43.96% |
| GM220318P00080000 | 2021-12-03 3:52PM EST | 80.00 | 21.15 | 21.00 | 21.35 | +0.85 | +4.19% | 21 | 54 | 46.88% |
| GM220318P00085000 | 2021-11-18 12:17PM EST | 85.00 | 25.05 | 25.65 | 26.10 | 0.00 | - | 10 | 36 | 49.41% |
| GM220318P00090000 | 2021-11-30 3:25PM EST | 90.00 | 32.30 | 30.50 | 30.75 | 0.00 | - | 9 | 32 | 48.24% |
| GM220318P00095000 | 2021-11-23 10:00AM EST | 95.00 | 32.65 | 35.40 | 35.60 | 0.00 | - | - | 7 | 49.02% |
© 2021 Yahoo. Tutti i diritti riservati.
