General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220916C00020000 | 2022-05-12 3:18PM EDT | 20.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM220916C00025000 | 2022-05-16 10:18AM EDT | 25.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916C00026000 | 2022-05-04 1:50PM EDT | 26.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916C00027000 | 2022-05-10 3:47PM EDT | 27.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GM220916C00028000 | 2022-05-16 11:11AM EDT | 28.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM220916C00029000 | 2022-05-16 9:46AM EDT | 29.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916C00030000 | 2022-05-18 2:00PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GM220916C00031000 | 2022-05-13 9:54AM EDT | 31.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GM220916C00032000 | 2022-05-13 11:05AM EDT | 32.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GM220916C00033000 | 2022-05-18 11:47AM EDT | 33.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM220916C00034000 | 2022-05-16 1:41PM EDT | 34.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM220916C00035000 | 2022-05-18 3:48PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM220916C00036000 | 2022-05-18 3:46PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| GM220916C00037000 | 2022-05-18 3:59PM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| GM220916C00038000 | 2022-05-18 1:39PM EDT | 38.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| GM220916C00039000 | 2022-05-18 1:45PM EDT | 39.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GM220916C00040000 | 2022-05-18 3:32PM EDT | 40.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| GM220916C00041000 | 2022-05-18 3:54PM EDT | 41.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| GM220916C00042000 | 2022-05-18 2:55PM EDT | 42.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GM220916C00043000 | 2022-05-18 12:23PM EDT | 43.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| GM220916C00044000 | 2022-05-18 12:47PM EDT | 44.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GM220916C00045000 | 2022-05-18 3:56PM EDT | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,749 | 0 | 12.50% |
| GM220916C00046000 | 2022-05-18 12:56PM EDT | 46.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| GM220916C00047000 | 2022-05-18 3:47PM EDT | 47.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GM220916C00048000 | 2022-05-18 1:49PM EDT | 48.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GM220916C00049000 | 2022-05-18 1:39PM EDT | 49.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GM220916C00050000 | 2022-05-18 3:46PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GM220916C00052500 | 2022-05-18 1:45PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GM220916C00055000 | 2022-05-18 3:54PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| GM220916C00057500 | 2022-05-18 3:55PM EDT | 57.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GM220916C00060000 | 2022-05-18 3:44PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 25.00% |
| GM220916C00062500 | 2022-05-17 3:44PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM220916C00065000 | 2022-05-18 1:01PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM220916C00067500 | 2022-05-12 1:48PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM220916C00070000 | 2022-05-17 2:22PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM220916C00075000 | 2022-05-16 10:46AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM220916C00080000 | 2022-05-17 1:40PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM220916C00085000 | 2022-05-10 3:19PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM220916C00090000 | 2022-05-18 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220916P00020000 | 2022-05-18 1:15PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM220916P00025000 | 2022-05-18 12:26PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM220916P00026000 | 2022-05-16 2:06PM EDT | 26.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GM220916P00027000 | 2022-05-18 1:05PM EDT | 27.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM220916P00028000 | 2022-05-18 12:21PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GM220916P00029000 | 2022-05-18 3:21PM EDT | 29.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GM220916P00030000 | 2022-05-18 1:50PM EDT | 30.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| GM220916P00031000 | 2022-05-18 1:43PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GM220916P00032000 | 2022-05-18 1:42PM EDT | 32.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3,016 | 0 | 6.25% |
| GM220916P00033000 | 2022-05-18 3:56PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| GM220916P00034000 | 2022-05-18 3:59PM EDT | 34.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GM220916P00035000 | 2022-05-18 3:53PM EDT | 35.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| GM220916P00036000 | 2022-05-18 3:58PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GM220916P00037000 | 2022-05-18 3:27PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GM220916P00038000 | 2022-05-18 3:58PM EDT | 38.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| GM220916P00039000 | 2022-05-18 3:55PM EDT | 39.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GM220916P00040000 | 2022-05-18 3:26PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GM220916P00041000 | 2022-05-18 10:29AM EDT | 41.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916P00042000 | 2022-05-18 3:59PM EDT | 42.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM220916P00043000 | 2022-05-18 3:58PM EDT | 43.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM220916P00044000 | 2022-05-18 2:44PM EDT | 44.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220916P00045000 | 2022-05-18 3:27PM EDT | 45.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM220916P00046000 | 2022-05-13 12:44PM EDT | 46.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220916P00047000 | 2022-05-18 2:51PM EDT | 47.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GM220916P00048000 | 2022-05-18 9:37AM EDT | 48.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916P00049000 | 2022-05-16 11:57AM EDT | 49.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220916P00050000 | 2022-05-18 3:46PM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM220916P00052500 | 2022-05-18 2:31PM EDT | 52.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916P00055000 | 2022-05-17 2:23PM EDT | 55.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM220916P00057500 | 2022-05-17 3:44PM EDT | 57.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM220916P00060000 | 2022-05-18 11:36AM EDT | 60.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220916P00062500 | 2022-05-17 10:04AM EDT | 62.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220916P00065000 | 2022-05-17 11:31AM EDT | 65.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220916P00067500 | 2022-03-08 4:14PM EDT | 67.50 | 26.85 | 28.40 | 29.30 | 0.00 | - | 2 | 43 | 0.00% |
| GM220916P00070000 | 2022-03-07 10:33AM EDT | 70.00 | 27.77 | 30.15 | 30.95 | 0.00 | - | 9 | 599 | 0.00% |
| GM220916P00075000 | 2022-03-04 11:25AM EDT | 75.00 | 32.20 | 31.80 | 32.25 | 0.00 | - | 1 | 39 | 0.00% |
| GM220916P00080000 | 2022-04-08 9:30AM EDT | 80.00 | 41.45 | 40.10 | 40.60 | 0.00 | - | 1 | 1 | 0.00% |
| GM220916P00085000 | 2022-01-19 12:54PM EDT | 85.00 | 28.50 | 36.85 | 37.05 | 0.00 | - | - | 3 | 0.00% |
| GM220916P00090000 | 2022-01-21 11:49AM EDT | 90.00 | 36.35 | 41.10 | 41.85 | 0.00 | - | 7 | 43 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
