Italia markets open in 7 hours 56 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,40-0,72 (-1,99%)
Alla chiusura: 04:00PM EDT
35,49 +0,09 (+0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220617C000230002022-05-20 12:57PM EDT23.0011.9512.3512.65+11.95-17088.67%
GM220617C000250002022-05-16 10:14AM EDT25.0012.5510.4510.700.00-168482.62%
GM220617C000260002022-05-18 11:37AM EDT26.0011.009.459.750.00-41877.34%
GM220617C000270002022-05-19 12:45PM EDT27.009.258.508.800.00-212073.54%
GM220617C000280002022-05-20 11:49AM EDT28.007.487.607.85-2.42-24.44%120170.70%
GM220617C000290002022-05-20 2:33PM EDT29.006.256.706.90-4.30-40.76%51166.80%
GM220617C000300002022-05-20 3:39PM EDT30.005.705.856.05-0.88-13.37%1059065.43%
GM220617C000310002022-05-20 1:54PM EDT31.004.655.005.20-1.00-17.70%1924862.55%
GM220617C000320002022-05-20 2:44PM EDT32.003.954.204.30-0.80-16.84%616958.40%
GM220617C000330002022-05-20 2:33PM EDT33.003.153.453.60-0.75-19.23%1115556.98%
GM220617C000340002022-05-20 3:42PM EDT34.002.882.842.89-0.82-22.16%10265655.57%
GM220617C000350002022-05-20 3:55PM EDT35.002.202.232.32-0.65-22.81%2241,69154.20%
GM220617C000360002022-05-20 3:48PM EDT36.001.671.701.79-0.48-22.33%1772,92152.49%
GM220617C000370002022-05-20 3:17PM EDT37.001.151.291.36-0.59-33.91%1342,74651.61%
GM220617C000380002022-05-20 3:19PM EDT38.000.880.931.00-0.37-29.60%28015,85350.34%
GM220617C000390002022-05-20 3:47PM EDT39.000.650.650.72-0.28-30.11%2633,23750.44%
GM220617C000400002022-05-20 3:53PM EDT40.000.480.460.50-0.18-27.27%5969,18049.46%
GM220617C000410002022-05-20 3:52PM EDT41.000.340.310.35-0.16-32.00%2702,06549.12%
GM220617C000420002022-05-20 3:52PM EDT42.000.230.210.24-0.10-30.30%10,31821,34648.83%
GM220617C000430002022-05-20 3:53PM EDT43.000.160.140.16-0.07-30.43%2326,03948.54%
GM220617C000440002022-05-20 3:45PM EDT44.000.110.100.11-0.07-38.89%2006,71848.63%
GM220617C000450002022-05-20 3:56PM EDT45.000.080.070.08-0.03-27.27%29712,66349.41%
GM220617C000460002022-05-20 3:00PM EDT46.000.060.040.06-0.04-40.00%923,75150.39%
GM220617C000470002022-05-20 3:37PM EDT47.000.050.030.05-0.02-28.57%18629,06850.39%
GM220617C000480002022-05-20 11:01AM EDT48.000.040.020.03-0.01-20.00%51,54250.00%
GM220617C000490002022-05-20 10:31AM EDT49.000.020.020.05-0.03-60.00%350355.47%
GM220617C000500002022-05-20 3:55PM EDT50.000.020.020.03-0.01-33.33%3132,78355.86%
GM220617C000525002022-05-20 3:01PM EDT52.500.020.000.040.00-2012,43960.94%
GM220617C000550002022-05-20 3:41PM EDT55.000.040.010.04+0.02+100.00%1451,22368.75%
GM220617C000575002022-05-19 11:35AM EDT57.500.020.010.050.00-10017,23976.17%
GM220617C000600002022-05-20 2:45PM EDT60.000.010.000.01-0.01-50.00%121,09467.19%
GM220617C000625002022-05-18 2:51PM EDT62.500.020.000.060.00-2219,63886.72%
GM220617C000650002022-05-20 1:41PM EDT65.000.010.000.01-0.01-50.00%130,76375.00%
GM220617C000675002022-05-19 11:07AM EDT67.500.020.000.010.00-33,24981.25%
GM220617C000700002022-05-18 3:30PM EDT70.000.010.000.010.00-733,40584.38%
GM220617C000725002022-04-12 9:30AM EDT72.500.040.000.000.00-12,51550.00%
GM220617C000750002022-05-12 3:03PM EDT75.000.010.000.030.00-1214,085101.56%
GM220617C000800002022-05-18 12:01PM EDT80.000.010.000.030.00-2918,896109.38%
GM220617C000850002022-05-18 10:58AM EDT85.000.010.000.030.00-58,401117.19%
GM220617C000900002022-05-12 3:09PM EDT90.000.020.000.010.00-614,072112.50%
GM220617C000950002022-05-18 3:30PM EDT95.000.020.000.020.00-137,802125.00%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220617P000220002022-05-20 3:45PM EDT22.000.030.030.05+0.03-135082.81%
GM220617P000250002022-05-20 12:42PM EDT25.000.100.090.10+0.03+42.86%1,4011,43973.05%
GM220617P000260002022-05-20 3:53PM EDT26.000.130.120.14-0.02-13.33%812270.31%
GM220617P000270002022-05-19 1:46PM EDT27.000.160.170.190.00-211967.97%
GM220617P000280002022-05-20 12:18PM EDT28.000.250.240.25+0.06+31.58%891,19665.43%
GM220617P000290002022-05-20 2:26PM EDT29.000.440.320.34+0.15+51.72%3583962.99%
GM220617P000300002022-05-20 3:59PM EDT30.000.440.440.47+0.09+25.71%23711,02461.13%
GM220617P000310002022-05-20 3:59PM EDT31.000.610.590.65+0.13+27.08%3365,40459.47%
GM220617P000320002022-05-20 2:54PM EDT32.000.950.790.85+0.26+37.68%1,7254,44057.42%
GM220617P000330002022-05-20 3:59PM EDT33.001.071.051.12+0.17+18.89%1214,51155.76%
GM220617P000340002022-05-20 3:49PM EDT34.001.521.371.45+0.36+31.03%2442,41254.10%
GM220617P000350002022-05-20 3:53PM EDT35.001.861.761.86+0.33+21.57%61018,52452.49%
GM220617P000360002022-05-20 3:57PM EDT36.002.322.252.34+0.41+21.47%1941,63951.17%
GM220617P000370002022-05-20 3:42PM EDT37.002.902.802.91+0.38+15.08%3,31116,67251.22%
GM220617P000380002022-05-20 3:59PM EDT38.003.503.453.60+0.61+21.11%1587,65951.37%
GM220617P000390002022-05-20 3:46PM EDT39.004.404.154.30+0.64+17.02%8613,05949.81%
GM220617P000400002022-05-20 3:59PM EDT40.005.004.955.10+0.60+13.64%27313,02249.46%
GM220617P000410002022-05-20 2:52PM EDT41.006.275.755.95+0.57+10.00%101,35449.17%
GM220617P000420002022-05-20 2:48PM EDT42.007.266.656.90+0.81+12.56%92,08752.05%
GM220617P000430002022-05-20 12:30PM EDT43.008.157.607.95+1.20+17.27%210,63859.38%
GM220617P000440002022-05-20 3:50PM EDT44.008.758.558.85+0.10+1.16%115,09958.69%
GM220617P000450002022-05-20 3:31PM EDT45.0010.089.509.75+1.43+16.53%45718,16156.06%
GM220617P000460002022-05-20 10:15AM EDT46.0010.3010.5010.80-0.12-1.15%56263.87%
GM220617P000470002022-05-20 3:53PM EDT47.0011.7511.4511.75+1.07+10.02%17,29363.67%
GM220617P000480002022-05-20 10:49AM EDT48.0012.4612.4012.80+2.62+26.63%15871.48%
GM220617P000490002022-05-20 10:27AM EDT49.0013.4113.4013.90+2.56+23.59%41158.59%
GM220617P000500002022-05-20 2:47PM EDT50.0015.1014.4514.70+1.15+8.24%2125,92668.75%
GM220617P000525002022-05-20 2:43PM EDT52.5017.6516.9517.20+1.63+10.17%10219,89276.56%
GM220617P000550002022-05-19 3:30PM EDT55.0018.8219.4019.850.00-313,39968.75%
GM220617P000575002022-05-20 11:55AM EDT57.5022.2021.9522.25+1.01+4.77%164,61450.00%
GM220617P000600002022-05-16 10:06AM EDT60.0022.7024.4024.800.00-212850.00%
GM220617P000625002022-05-19 1:12PM EDT62.5026.4826.8527.300.00-21,062115.23%
GM220617P000650002022-05-17 2:08PM EDT65.0027.0029.4029.800.00-1244450.00%
GM220617P000675002022-04-07 2:26PM EDT67.5028.9027.7028.100.00-410.00%
GM220617P000700002022-04-14 1:35PM EDT70.0029.6531.5531.900.00-1530.00%
GM220617P000725002022-03-22 3:37PM EDT72.5027.8431.7031.900.00-1280.00%
GM220617P000750002022-05-19 10:47AM EDT75.0039.0039.2539.850.00-10148.44%
GM220617P000800002022-04-22 2:36PM EDT80.0039.9244.3544.800.00-186152.34%
GM220617P000850002022-02-25 1:18PM EDT85.0037.8441.1541.750.00-220.00%
GM220617P000900002022-01-24 4:47PM EDT90.0037.9044.5044.800.00-810.00%
GM220617P000950002021-12-07 12:04PM EDT95.0033.5032.7032.900.00-11440.00%