Italia markets closed
Dow Jones
32.856,87 +53,40 (+0,16%) Nasdaq
12.661,70 +4,15 (+0,03%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0204 +0,0017 (+0,16%) BTC-EUR
23.467,70 +528,28 (+2,30%) CMC Crypto 200
557,62 +14,74 (+2,72%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:45PM EDT. Mercato aperto.
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220819C00020000 | 2022-08-08 11:06AM EDT | 20.00 | 17.55 | 17.60 | 17.75 | +3.95 | +29.04% | 2 | 149 | 159.38% |
| GM220819C00021000 | 2022-07-20 12:25PM EDT | 21.00 | 13.85 | 16.60 | 16.70 | 0.00 | - | 1 | 24 | 0.00% |
| GM220819C00022000 | 2022-07-19 1:07PM EDT | 22.00 | 12.45 | 15.60 | 15.75 | 0.00 | - | 2 | 126 | 138.28% |
| GM220819C00023000 | 2022-07-28 3:58PM EDT | 23.00 | 12.75 | 14.60 | 14.70 | 0.00 | - | 13 | 104 | 0.00% |
| GM220819C00024000 | 2022-08-05 2:03PM EDT | 24.00 | 11.95 | 13.60 | 13.70 | 0.00 | - | 2 | 163 | 0.00% |
| GM220819C00025000 | 2022-08-01 9:49AM EDT | 25.00 | 10.95 | 12.60 | 12.70 | 0.00 | - | 1 | 39 | 0.00% |
| GM220819C00026000 | 2022-07-14 12:48PM EDT | 26.00 | 5.65 | 11.60 | 11.70 | 0.00 | - | 3 | 165 | 0.00% |
| GM220819C00027000 | 2022-08-04 12:36PM EDT | 27.00 | 9.40 | 10.60 | 10.75 | 0.00 | - | 5 | 357 | 90.63% |
| GM220819C00027500 | 2022-08-04 11:38AM EDT | 27.50 | 8.85 | 10.15 | 10.25 | 0.00 | - | - | 1 | 85.94% |
| GM220819C00028000 | 2022-07-15 3:16PM EDT | 28.00 | 5.39 | 9.60 | 9.75 | 0.00 | - | 4 | 289 | 82.03% |
| GM220819C00028500 | 2022-07-18 10:37AM EDT | 28.50 | 5.20 | 9.15 | 9.25 | 0.00 | - | - | 6 | 77.34% |
| GM220819C00029000 | 2022-07-27 3:10PM EDT | 29.00 | 5.70 | 8.60 | 8.75 | 0.00 | - | 4 | 374 | 73.44% |
| GM220819C00029500 | 2022-07-26 10:38AM EDT | 29.50 | 4.45 | 8.15 | 8.25 | 0.00 | - | 13 | 51 | 69.14% |
| GM220819C00030000 | 2022-08-08 10:19AM EDT | 30.00 | 7.25 | 7.65 | 7.75 | +1.20 | +19.83% | 10 | 5,707 | 65.23% |
| GM220819C00030500 | 2022-07-27 3:35PM EDT | 30.50 | 4.60 | 7.10 | 7.25 | 0.00 | - | 7 | 26 | 60.94% |
| GM220819C00031000 | 2022-08-08 9:51AM EDT | 31.00 | 6.14 | 6.65 | 6.75 | +1.10 | +21.83% | 6 | 1,356 | 57.03% |
| GM220819C00031500 | 2022-08-04 1:16PM EDT | 31.50 | 4.95 | 6.15 | 6.30 | 0.00 | - | 7 | 59 | 62.11% |
| GM220819C00032000 | 2022-08-08 10:40AM EDT | 32.00 | 5.61 | 5.65 | 5.80 | +1.54 | +37.84% | 2 | 26,058 | 57.62% |
| GM220819C00032500 | 2022-08-08 11:12AM EDT | 32.50 | 5.13 | 5.20 | 5.30 | +1.53 | +42.50% | 475 | 1,110 | 53.13% |
| GM220819C00033000 | 2022-08-08 11:09AM EDT | 33.00 | 4.58 | 4.70 | 4.80 | +1.38 | +43.12% | 12 | 2,925 | 48.83% |
| GM220819C00033500 | 2022-08-08 10:50AM EDT | 33.50 | 4.16 | 4.20 | 4.30 | +1.36 | +48.57% | 5 | 345 | 44.53% |
| GM220819C00034000 | 2022-08-08 12:57PM EDT | 34.00 | 3.75 | 3.80 | 3.90 | +1.37 | +57.56% | 33 | 2,559 | 48.83% |
| GM220819C00034500 | 2022-08-08 1:26PM EDT | 34.50 | 3.35 | 3.30 | 3.45 | +1.35 | +67.50% | 46 | 15,397 | 47.27% |
| GM220819C00035000 | 2022-08-08 1:26PM EDT | 35.00 | 2.95 | 2.90 | 2.98 | +1.30 | +78.79% | 79 | 7,452 | 43.85% |
| GM220819C00035500 | 2022-08-08 1:14PM EDT | 35.50 | 2.55 | 2.49 | 2.57 | +1.18 | +86.13% | 28 | 897 | 43.07% |
| GM220819C00036000 | 2022-08-08 1:24PM EDT | 36.00 | 2.15 | 2.12 | 2.16 | +1.08 | +100.93% | 133 | 5,434 | 41.31% |
| GM220819C00036500 | 2022-08-08 12:43PM EDT | 36.50 | 1.70 | 1.76 | 1.82 | +0.88 | +107.32% | 53 | 984 | 41.41% |
| GM220819C00037000 | 2022-08-08 1:17PM EDT | 37.00 | 1.50 | 1.46 | 1.47 | +0.80 | +114.29% | 196 | 9,375 | 39.89% |
| GM220819C00037500 | 2022-08-08 1:24PM EDT | 37.50 | 1.19 | 1.16 | 1.18 | +0.68 | +133.33% | 708 | 608 | 39.40% |
| GM220819C00038000 | 2022-08-08 1:22PM EDT | 38.00 | 0.91 | 0.92 | 0.95 | +0.55 | +152.78% | 398 | 12,375 | 39.75% |
| GM220819C00038500 | 2022-08-08 12:57PM EDT | 38.50 | 0.70 | 0.71 | 0.74 | +0.45 | +180.00% | 91 | 527 | 39.55% |
| GM220819C00039000 | 2022-08-08 12:26PM EDT | 39.00 | 0.47 | 0.53 | 0.57 | +0.28 | +147.37% | 352 | 1,799 | 39.55% |
| GM220819C00039500 | 2022-08-08 11:16AM EDT | 39.50 | 0.36 | 0.41 | 0.42 | +0.22 | +157.14% | 244 | 1,519 | 38.97% |
| GM220819C00040000 | 2022-08-08 1:30PM EDT | 40.00 | 0.31 | 0.29 | 0.31 | +0.22 | +244.44% | 1,082 | 9,087 | 38.97% |
| GM220819C00040500 | 2022-08-08 12:54PM EDT | 40.50 | 0.21 | 0.21 | 0.23 | +0.15 | +250.00% | 70 | 602 | 39.26% |
| GM220819C00041000 | 2022-08-08 12:34PM EDT | 41.00 | 0.16 | 0.15 | 0.17 | +0.11 | +220.00% | 203 | 1,563 | 39.65% |
| GM220819C00041500 | 2022-08-08 1:17PM EDT | 41.50 | 0.12 | 0.11 | 0.12 | +0.08 | +200.00% | 29 | 235 | 39.65% |
| GM220819C00042000 | 2022-08-08 1:11PM EDT | 42.00 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 31 | 783 | 40.23% |
| GM220819C00043000 | 2022-08-08 11:40AM EDT | 43.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 39 | 202 | 41.41% |
| GM220819C00044000 | 2022-08-08 10:33AM EDT | 44.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 1,451 | 43.36% |
| GM220819C00045000 | 2022-08-08 10:46AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 422 | 48.44% |
| GM220819C00046000 | 2022-08-03 3:31PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 179 | 53.52% |
| GM220819C00047000 | 2022-07-05 11:21AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 50.00% |
| GM220819C00048000 | 2022-07-26 12:34PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 54.69% |
| GM220819C00049000 | 2022-08-08 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 20 | 57.81% |
| GM220819C00050000 | 2022-07-29 10:49AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 353 | 57.81% |
| GM220819C00055000 | 2022-08-03 12:22PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 511 | 84.38% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220819P00020000 | 2022-07-26 3:51PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,555 | 140.63% |
| GM220819P00021000 | 2022-07-15 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 378 | 131.25% |
| GM220819P00022000 | 2022-07-26 10:14AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 862 | 121.88% |
| GM220819P00023000 | 2022-07-28 10:04AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 112.50% |
| GM220819P00024000 | 2022-07-26 12:23PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 123 | 103.13% |
| GM220819P00025000 | 2022-08-04 10:11AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,604 | 95.31% |
| GM220819P00026000 | 2022-08-05 10:04AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 393 | 87.50% |
| GM220819P00027000 | 2022-08-08 10:56AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 423 | 78.91% |
| GM220819P00027500 | 2022-08-02 12:31PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 161 | 75.00% |
| GM220819P00028000 | 2022-08-08 12:47PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 28 | 869 | 71.09% |
| GM220819P00028500 | 2022-08-05 12:04PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 87 | 67.19% |
| GM220819P00029000 | 2022-08-04 11:36AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 15 | 780 | 64.06% |
| GM220819P00029500 | 2022-08-05 10:38AM EDT | 29.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 39 | 286 | 60.16% |
| GM220819P00030000 | 2022-08-08 9:33AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 8 | 6,156 | 56.25% |
| GM220819P00030500 | 2022-08-05 9:56AM EDT | 30.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 265 | 57.03% |
| GM220819P00031000 | 2022-08-08 1:16PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 16 | 3,597 | 53.13% |
| GM220819P00031500 | 2022-08-08 10:21AM EDT | 31.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1 | 404 | 51.95% |
| GM220819P00032000 | 2022-08-08 1:15PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 543 | 29,382 | 50.39% |
| GM220819P00032500 | 2022-08-08 12:41PM EDT | 32.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 746 | 1,939 | 48.83% |
| GM220819P00033000 | 2022-08-08 1:19PM EDT | 33.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 493 | 6,756 | 47.66% |
| GM220819P00033500 | 2022-08-08 12:32PM EDT | 33.50 | 0.14 | 0.10 | 0.11 | -0.18 | -56.25% | 17 | 5,721 | 46.68% |
| GM220819P00034000 | 2022-08-08 1:15PM EDT | 34.00 | 0.14 | 0.13 | 0.14 | -0.29 | -67.44% | 36 | 2,916 | 44.92% |
| GM220819P00034500 | 2022-08-08 12:38PM EDT | 34.50 | 0.24 | 0.18 | 0.20 | -0.32 | -57.14% | 47 | 16,354 | 44.53% |
| GM220819P00035000 | 2022-08-08 1:25PM EDT | 35.00 | 0.26 | 0.25 | 0.26 | -0.44 | -62.86% | 286 | 8,318 | 43.26% |
| GM220819P00035500 | 2022-08-08 12:56PM EDT | 35.50 | 0.35 | 0.34 | 0.35 | -0.51 | -59.30% | 72 | 2,386 | 42.58% |
| GM220819P00036000 | 2022-08-08 1:26PM EDT | 36.00 | 0.46 | 0.46 | 0.47 | -0.67 | -59.29% | 620 | 1,688 | 42.19% |
| GM220819P00036500 | 2022-08-08 12:47PM EDT | 36.50 | 0.66 | 0.60 | 0.61 | -0.83 | -55.70% | 151 | 576 | 41.41% |
| GM220819P00037000 | 2022-08-08 1:20PM EDT | 37.00 | 0.79 | 0.78 | 0.79 | -0.92 | -53.80% | 186 | 435 | 41.07% |
| GM220819P00037500 | 2022-08-08 1:27PM EDT | 37.50 | 1.01 | 0.99 | 1.01 | -1.09 | -51.90% | 146 | 314 | 40.92% |
| GM220819P00038000 | 2022-08-08 1:28PM EDT | 38.00 | 1.26 | 1.24 | 1.27 | -1.22 | -49.19% | 677 | 888 | 40.87% |
| GM220819P00038500 | 2022-08-08 12:36PM EDT | 38.50 | 1.74 | 1.52 | 1.56 | -1.04 | -37.41% | 52 | 113 | 40.67% |
| GM220819P00039000 | 2022-08-08 10:33AM EDT | 39.00 | 2.02 | 1.84 | 1.89 | -0.93 | -31.53% | 3 | 291 | 40.72% |
| GM220819P00039500 | 2022-08-04 12:09PM EDT | 39.50 | 3.30 | 2.21 | 2.26 | 0.00 | - | 1 | 5 | 41.21% |
| GM220819P00040000 | 2022-08-08 1:00PM EDT | 40.00 | 2.71 | 2.59 | 2.66 | -1.47 | -35.17% | 5 | 443 | 41.90% |
| GM220819P00040500 | 2022-08-04 11:47AM EDT | 40.50 | 4.30 | 3.00 | 3.10 | 0.00 | - | - | 1 | 43.65% |
| GM220819P00041000 | 2022-08-03 9:46AM EDT | 41.00 | 3.60 | 3.40 | 3.55 | 0.00 | - | 2 | 63 | 45.31% |
| GM220819P00041500 | 2022-08-08 12:13PM EDT | 41.50 | 4.30 | 3.90 | 4.00 | -0.35 | -7.53% | 1 | 5 | 46.29% |
| GM220819P00042000 | 2022-08-02 12:57PM EDT | 42.00 | 5.18 | 4.35 | 4.45 | 0.00 | - | 1 | 51 | 46.48% |
| GM220819P00043000 | 2022-07-28 9:48AM EDT | 43.00 | 7.70 | 5.35 | 5.45 | 0.00 | - | 4 | 5 | 53.71% |
| GM220819P00044000 | 2022-07-29 11:01AM EDT | 44.00 | 8.18 | 6.30 | 6.40 | 0.00 | - | 9 | 18 | 55.47% |
| GM220819P00045000 | 2022-08-08 10:39AM EDT | 45.00 | 7.51 | 7.30 | 7.40 | -0.89 | -10.60% | 2 | 2 | 54.69% |
| GM220819P00046000 | 2022-07-13 11:08AM EDT | 46.00 | 14.95 | 8.30 | 8.40 | 0.00 | - | 1 | 0 | 59.96% |
| GM220819P00047000 | 2022-08-01 10:20AM EDT | 47.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | - | 0 | 65.23% |
| GM220819P00048000 | 2022-07-28 1:22PM EDT | 48.00 | 12.40 | 10.30 | 10.40 | 0.00 | - | 2 | 0 | 70.31% |
| GM220819P00049000 | 2022-07-26 10:01AM EDT | 49.00 | 15.65 | 11.30 | 11.40 | 0.00 | - | 3 | 0 | 75.00% |
| GM220819P00050000 | 2022-07-05 9:43AM EDT | 50.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GM220819P00055000 | 2022-07-19 9:41AM EDT | 55.00 | 21.15 | 17.30 | 17.40 | 0.00 | - | 2 | 0 | 101.17% |
© 2022 Yahoo. Tutti i diritti riservati.
