Italia markets close in 7 hours 8 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,83-2,27 (-5,96%)
Alla chiusura: 04:00PM EDT
35,46 -0,37 (-1,03%)
Preborsa: 04:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220916C000200002022-05-12 3:18PM EDT20.0018.220.000.000.00-1000.00%
GM220916C000250002022-05-16 10:18AM EDT25.0013.050.000.000.00-100.00%
GM220916C000260002022-05-04 1:50PM EDT26.0014.250.000.000.00-100.00%
GM220916C000270002022-05-10 3:47PM EDT27.0012.550.000.000.00-4700.00%
GM220916C000280002022-05-16 11:11AM EDT28.0010.170.000.000.00-1500.00%
GM220916C000290002022-05-16 9:46AM EDT29.009.500.000.000.00-100.00%
GM220916C000300002022-05-18 2:00PM EDT30.007.800.000.000.00-2600.00%
GM220916C000310002022-05-13 9:54AM EDT31.008.250.000.000.00-3400.00%
GM220916C000320002022-05-13 11:05AM EDT32.007.950.000.000.00-5400.00%
GM220916C000330002022-05-18 11:47AM EDT33.006.150.000.000.00-500.00%
GM220916C000340002022-05-16 1:41PM EDT34.006.100.000.000.00-1300.00%
GM220916C000350002022-05-18 3:48PM EDT35.004.450.000.000.00-1700.00%
GM220916C000360002022-05-18 3:46PM EDT36.004.000.000.000.00-2900.39%
GM220916C000370002022-05-18 3:59PM EDT37.003.500.000.000.00-5101.56%
GM220916C000380002022-05-18 1:39PM EDT38.003.170.000.000.00-23003.13%
GM220916C000390002022-05-18 1:45PM EDT39.002.740.000.000.00-803.13%
GM220916C000400002022-05-18 3:32PM EDT40.002.280.000.000.00-23406.25%
GM220916C000410002022-05-18 3:54PM EDT41.001.950.000.000.00-14706.25%
GM220916C000420002022-05-18 2:55PM EDT42.001.670.000.000.00-12506.25%
GM220916C000430002022-05-18 12:23PM EDT43.001.460.000.000.00-21506.25%
GM220916C000440002022-05-18 12:47PM EDT44.001.290.000.000.00-6206.25%
GM220916C000450002022-05-18 3:56PM EDT45.001.030.000.000.00-2,749012.50%
GM220916C000460002022-05-18 12:56PM EDT46.000.920.000.000.00-232012.50%
GM220916C000470002022-05-18 3:47PM EDT47.000.720.000.000.00-43012.50%
GM220916C000480002022-05-18 1:49PM EDT48.000.630.000.000.00-85012.50%
GM220916C000490002022-05-18 1:39PM EDT49.000.530.000.000.00-25012.50%
GM220916C000500002022-05-18 3:46PM EDT50.000.420.000.000.00-33012.50%
GM220916C000525002022-05-18 1:45PM EDT52.500.300.000.000.00-20012.50%
GM220916C000550002022-05-18 3:54PM EDT55.000.190.000.000.00-128012.50%
GM220916C000575002022-05-18 3:55PM EDT57.500.110.000.000.00-19025.00%
GM220916C000600002022-05-18 3:44PM EDT60.000.080.000.000.00-1,186025.00%
GM220916C000625002022-05-17 3:44PM EDT62.500.080.000.000.00-1025.00%
GM220916C000650002022-05-18 1:01PM EDT65.000.070.000.000.00-11025.00%
GM220916C000675002022-05-12 1:48PM EDT67.500.060.000.000.00-30025.00%
GM220916C000700002022-05-17 2:22PM EDT70.000.020.000.000.00-5025.00%
GM220916C000750002022-05-16 10:46AM EDT75.000.030.000.000.00-5025.00%
GM220916C000800002022-05-17 1:40PM EDT80.000.030.000.000.00-7025.00%
GM220916C000850002022-05-10 3:19PM EDT85.000.020.000.000.00-2025.00%
GM220916C000900002022-05-18 2:12PM EDT90.000.010.000.000.00-40025.00%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220916P000200002022-05-18 1:15PM EDT20.000.260.000.000.00-6025.00%
GM220916P000250002022-05-18 12:26PM EDT25.000.630.000.000.00-6012.50%
GM220916P000260002022-05-16 2:06PM EDT26.000.660.000.000.00-40012.50%
GM220916P000270002022-05-18 1:05PM EDT27.000.960.000.000.00-1012.50%
GM220916P000280002022-05-18 12:21PM EDT28.001.100.000.000.00-12012.50%
GM220916P000290002022-05-18 3:21PM EDT29.001.480.000.000.00-1606.25%
GM220916P000300002022-05-18 1:50PM EDT30.001.680.000.000.00-6306.25%
GM220916P000310002022-05-18 1:43PM EDT31.002.000.000.000.00-406.25%
GM220916P000320002022-05-18 1:42PM EDT32.002.240.000.000.00-3,01606.25%
GM220916P000330002022-05-18 3:56PM EDT33.002.700.000.000.00-3403.13%
GM220916P000340002022-05-18 3:59PM EDT34.003.050.000.000.00-2203.13%
GM220916P000350002022-05-18 3:53PM EDT35.003.530.000.000.00-7901.56%
GM220916P000360002022-05-18 3:58PM EDT36.004.000.000.000.00-7400.00%
GM220916P000370002022-05-18 3:27PM EDT37.004.600.000.000.00-6100.00%
GM220916P000380002022-05-18 3:58PM EDT38.005.050.000.000.00-7900.00%
GM220916P000390002022-05-18 3:55PM EDT39.005.700.000.000.00-6700.00%
GM220916P000400002022-05-18 3:26PM EDT40.006.200.000.000.00-9600.00%
GM220916P000410002022-05-18 10:29AM EDT41.006.000.000.000.00-100.00%
GM220916P000420002022-05-18 3:59PM EDT42.007.700.000.000.00-3700.00%
GM220916P000430002022-05-18 3:58PM EDT43.008.450.000.000.00-700.00%
GM220916P000440002022-05-18 2:44PM EDT44.009.220.000.000.00-200.00%
GM220916P000450002022-05-18 3:27PM EDT45.0010.170.000.000.00-2100.00%
GM220916P000460002022-05-13 12:44PM EDT46.008.790.000.000.00-200.00%
GM220916P000470002022-05-18 2:51PM EDT47.0011.680.000.000.00-7600.00%
GM220916P000480002022-05-18 9:37AM EDT48.0011.000.000.000.00-100.00%
GM220916P000490002022-05-16 11:57AM EDT49.0012.160.000.000.00-200.00%
GM220916P000500002022-05-18 3:46PM EDT50.0014.500.000.000.00-1300.00%
GM220916P000525002022-05-18 2:31PM EDT52.5016.850.000.000.00-100.00%
GM220916P000550002022-05-17 2:23PM EDT55.0017.540.000.000.00-2100.00%
GM220916P000575002022-05-17 3:44PM EDT57.5019.500.000.000.00-900.00%
GM220916P000600002022-05-18 11:36AM EDT60.0023.260.000.000.00-200.00%
GM220916P000625002022-05-17 10:04AM EDT62.5024.200.000.000.00-200.00%
GM220916P000650002022-05-17 11:31AM EDT65.0027.300.000.000.00-100.00%
GM220916P000675002022-03-08 4:14PM EDT67.5026.8528.4029.300.00-2430.00%
GM220916P000700002022-03-07 10:33AM EDT70.0027.7730.1530.950.00-95990.00%
GM220916P000750002022-03-04 11:25AM EDT75.0032.2031.8032.250.00-1390.00%
GM220916P000800002022-04-08 9:30AM EDT80.0041.4540.1040.600.00-110.00%
GM220916P000850002022-01-19 12:54PM EDT85.0028.5036.8537.050.00--30.00%
GM220916P000900002022-01-21 11:49AM EDT90.0036.3541.1041.850.00-7430.00%