Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,35+0,64 (+1,07%)
Al 12:27PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220617C000250002021-11-26 10:26AM EST25.0035.2535.3535.700.00-225062.40%
GM220617C000280002021-10-28 10:04AM EST28.0027.6532.0532.750.00-287564.26%
GM220617C000300002021-12-01 9:55AM EST30.0029.5130.5030.800.00-1050155.81%
GM220617C000330002021-11-18 12:54PM EST33.0030.4427.5527.950.00-17252.10%
GM220617C000350002021-12-03 10:21AM EST35.0026.5525.8026.050.00-116751.86%
GM220617C000380002021-12-03 2:36PM EST38.0022.1523.1023.300.00-115750.15%
GM220617C000400002021-12-02 2:33PM EST40.0021.9021.2521.500.00-241,38250.00%
GM220617C000430002021-12-03 12:09PM EST43.0018.2518.7018.900.00-280847.85%
GM220617C000450002021-12-06 9:50AM EST45.0016.7017.0517.25-0.65-3.75%112,51546.75%
GM220617C000470002021-12-06 9:36AM EST47.0014.8015.4015.65-1.17-7.33%145945.62%
GM220617C000500002021-12-03 3:06PM EST50.0012.4113.1013.350.00-298,43343.86%
GM220617C000525002021-12-06 10:48AM EST52.5011.6011.5011.70+0.40+3.57%51,37843.47%
GM220617C000550002021-12-06 10:41AM EST55.0010.209.9010.10+0.75+7.94%16,26242.55%
GM220617C000575002021-12-06 10:10AM EST57.508.558.508.70+0.44+5.43%203,38642.09%
GM220617C000600002021-12-06 11:47AM EST60.007.307.257.40+0.35+5.04%188,62041.42%
GM220617C000625002021-12-06 12:00PM EST62.506.216.156.35+0.01+0.16%178,45341.43%
GM220617C000650002021-12-06 10:38AM EST65.005.355.205.40+0.28+5.52%14516,67241.30%
GM220617C000675002021-12-03 3:49PM EST67.504.384.404.550.00-22,47541.04%
GM220617C000700002021-12-06 11:41AM EST70.003.853.703.900.00-915,43741.33%
GM220617C000725002021-12-06 11:03AM EST72.503.303.153.25-0.15-4.35%1056941.04%
GM220617C000750002021-12-03 1:50PM EST75.002.762.692.770.00-787,16341.28%
GM220617C000800002021-12-06 11:11AM EST80.001.971.932.02+0.09+4.79%516,75841.82%
GM220617C000850002021-12-06 11:16AM EST85.001.471.401.51+0.07+5.00%89,13042.63%
GM220617C000900002021-12-06 11:19AM EST90.001.071.061.11-0.12-10.08%204,75043.09%
GM220617C000950002021-12-06 10:20AM EST95.000.850.800.86+0.01+1.19%67,72644.07%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220617P000250002021-12-02 2:48PM EST25.000.180.110.240.00-11,16062.50%
GM220617P000280002021-11-29 10:14AM EST28.000.190.220.270.00-196758.50%
GM220617P000300002021-12-06 9:50AM EST30.000.370.260.50+0.07+23.33%110,07058.55%
GM220617P000330002021-11-17 12:15PM EST33.000.310.380.800.00-2069556.89%
GM220617P000350002021-12-03 2:20PM EST35.000.630.540.590.00-451,81651.66%
GM220617P000380002021-11-16 1:39PM EST38.000.530.770.820.00-32,10349.71%
GM220617P000400002021-12-03 2:06PM EST40.001.100.981.02+0.01+0.92%106,09048.22%
GM220617P000430002021-12-06 10:12AM EST43.001.461.371.42+0.14+10.61%118,56346.44%
GM220617P000450002021-12-03 11:32AM EST45.001.721.711.760.00-117,46845.41%
GM220617P000470002021-12-01 1:48PM EST47.002.252.102.170.00-45,69344.51%
GM220617P000500002021-12-03 3:59PM EST50.003.152.882.940.00-6620,99743.42%
GM220617P000525002021-12-03 2:52PM EST52.504.203.653.750.00-11117,84242.81%
GM220617P000550002021-12-06 10:40AM EST55.004.704.554.70-0.37-7.30%1410,21442.26%
GM220617P000575002021-12-06 10:34AM EST57.505.815.655.80-0.29-4.75%15,06341.81%
GM220617P000600002021-12-06 10:10AM EST60.007.206.857.05-0.50-6.49%31,86141.44%
GM220617P000625002021-12-03 12:32PM EST62.508.808.258.400.00-886140.88%
GM220617P000650002021-12-06 10:36AM EST65.0010.059.8010.00-0.31-2.99%768441.03%
GM220617P000675002021-11-26 11:43AM EST67.5011.9011.5511.700.00-510041.07%
GM220617P000700002021-12-02 10:54AM EST70.0013.9913.3013.500.00-25436541.05%
GM220617P000725002021-12-02 2:22PM EST72.5015.0515.2015.400.00-16923741.07%
GM220617P000750002021-12-02 10:44AM EST75.0017.6017.2517.450.00-220541.52%
GM220617P000800002021-12-02 9:54AM EST80.0021.0521.4021.700.00-114942.09%
GM220617P000850002021-12-06 10:57AM EST85.0025.8525.8026.10+1.35+5.51%514642.14%
GM220617P000900002021-11-26 9:59AM EST90.0031.2530.5030.750.00-15243.04%
GM220617P000950002021-11-23 2:23PM EST95.0033.0535.3035.800.00-314347.49%