Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,73+1,67 (+4,63%)
Al 01:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221118C000200002022-07-27 10:14AM EDT20.0014.2017.8018.000.00-2278569.14%
GM221118C000250002022-08-08 12:38PM EDT25.0012.8513.1013.20+1.45+12.72%1016858.89%
GM221118C000260002022-08-08 12:15PM EDT26.0012.2512.1512.30+3.45+39.20%625156.93%
GM221118C000270002022-08-08 12:07PM EDT27.0011.1011.3011.35+1.30+13.27%124455.37%
GM221118C000280002022-08-08 12:23PM EDT28.0010.1510.4010.50+0.70+7.41%685954.10%
GM221118C000290002022-08-04 11:30AM EDT29.008.509.509.650.00-241,26152.39%
GM221118C000300002022-08-08 1:06PM EDT30.008.718.708.80+1.64+23.20%742,53951.32%
GM221118C000310002022-08-05 11:03AM EDT31.006.457.907.950.00-52,19050.24%
GM221118C000320002022-08-08 12:28PM EDT32.006.857.107.20+1.10+19.13%31,42849.51%
GM221118C000330002022-08-08 10:37AM EDT33.005.956.356.45+0.87+17.13%253,03148.24%
GM221118C000340002022-08-08 10:39AM EDT34.005.555.655.75+1.05+23.33%121,08947.27%
GM221118C000350002022-08-08 12:50PM EDT35.004.935.005.10+1.13+29.74%102,85446.46%
GM221118C000360002022-08-08 1:20PM EDT36.004.404.354.45+1.10+33.33%41,49945.14%
GM221118C000370002022-08-08 1:33PM EDT37.003.833.753.90+0.99+34.86%752,52244.58%
GM221118C000380002022-08-08 12:46PM EDT38.003.253.253.30+0.87+36.55%2643,17442.87%
GM221118C000390002022-08-08 1:20PM EDT39.002.842.812.86+0.77+37.20%2741,54542.63%
GM221118C000400002022-08-08 1:29PM EDT40.002.392.392.43+0.70+41.42%52827,13941.94%
GM221118C000410002022-08-08 1:20PM EDT41.002.032.012.03+0.63+45.00%5862,43241.09%
GM221118C000420002022-08-08 12:52PM EDT42.001.691.681.71+0.56+49.56%19016,03140.72%
GM221118C000430002022-08-08 12:34PM EDT43.001.351.411.45+0.38+39.18%2013,03940.65%
GM221118C000440002022-08-08 1:29PM EDT44.001.171.161.18+0.39+50.00%811,01939.92%
GM221118C000450002022-08-08 11:50AM EDT45.000.880.960.99+0.24+37.50%662,61239.89%
GM221118C000460002022-08-08 12:46PM EDT46.000.780.790.81+0.24+44.44%4650239.58%
GM221118C000470002022-08-08 1:20PM EDT47.000.670.650.66+0.23+52.27%282,23339.31%
GM221118C000480002022-08-04 12:22PM EDT48.000.430.530.550.00-216,87339.38%
GM221118C000490002022-08-08 11:34AM EDT49.000.410.440.45+0.11+36.67%31,07839.31%
GM221118C000500002022-08-08 12:59PM EDT50.000.360.360.37+0.12+50.00%279,97439.26%
GM221118C000550002022-08-08 9:30AM EDT55.000.090.100.15-0.03-25.00%138840.14%
GM221118C000600002022-08-05 9:36AM EDT60.000.050.020.07+0.02+66.67%2001,05441.80%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221118P000200002022-08-08 1:01PM EDT20.000.100.050.10-0.01-9.09%167059.96%
GM221118P000250002022-08-08 9:40AM EDT25.000.280.270.28-0.10-26.32%22,85553.03%
GM221118P000260002022-08-08 12:21PM EDT26.000.360.340.36-0.13-26.53%83,06151.86%
GM221118P000270002022-08-08 1:08PM EDT27.000.430.440.45-0.16-27.12%454,12350.88%
GM221118P000280002022-08-08 10:40AM EDT28.000.530.540.55-0.18-25.35%1168949.66%
GM221118P000290002022-08-08 12:46PM EDT29.000.690.670.68-0.20-22.47%148748.54%
GM221118P000300002022-08-08 11:05AM EDT30.000.810.820.83-0.27-25.00%104,69547.41%
GM221118P000310002022-08-08 9:40AM EDT31.000.971.001.02-0.35-26.52%2276246.53%
GM221118P000320002022-08-08 12:33PM EDT32.001.261.201.22-0.34-21.25%581,54145.26%
GM221118P000330002022-08-08 10:44AM EDT33.001.451.451.46-0.47-24.48%603,35244.19%
GM221118P000340002022-08-08 1:14PM EDT34.001.751.731.75-0.54-23.58%261,88943.34%
GM221118P000350002022-08-08 11:21AM EDT35.002.112.062.08-0.59-21.85%1461,75342.48%
GM221118P000360002022-08-08 12:45PM EDT36.002.502.432.46-0.65-20.63%1,4741,76741.72%
GM221118P000370002022-08-08 12:52PM EDT37.002.902.852.87-0.75-20.55%1501,51440.77%
GM221118P000380002022-08-08 11:13AM EDT38.003.353.303.40-0.80-19.28%4101,32840.75%
GM221118P000390002022-08-08 1:18PM EDT39.003.853.853.90-0.95-19.79%941,24839.75%
GM221118P000400002022-08-08 12:44PM EDT40.004.554.404.45-0.95-17.27%13,84338.79%
GM221118P000410002022-08-08 12:50PM EDT41.005.155.055.10-1.10-17.60%561,33238.50%
GM221118P000420002022-08-08 12:41PM EDT42.005.905.705.75-1.10-15.71%281,20237.60%
GM221118P000430002022-08-05 3:59PM EDT43.006.606.456.50-1.05-13.73%2544137.50%
GM221118P000440002022-08-08 12:45PM EDT44.007.357.207.30-0.09-1.21%3337537.65%
GM221118P000450002022-08-08 12:45PM EDT45.008.158.008.10-1.25-13.30%2552037.26%
GM221118P000460002022-08-08 12:52PM EDT46.008.908.808.95-1.45-14.01%6542137.21%
GM221118P000470002022-08-04 11:30AM EDT47.0010.859.659.800.00-266536.67%
GM221118P000480002022-08-08 12:40PM EDT48.0010.8510.5510.70-1.40-11.43%306636.67%
GM221118P000490002022-08-04 12:06PM EDT49.0012.7011.5011.550.00-125334.77%
GM221118P000500002022-07-28 12:30PM EDT50.0014.4512.4012.550.00-410136.72%
GM221118P000550002022-07-06 12:39PM EDT55.0023.9319.2519.400.00-20081.45%
GM221118P000600002022-05-26 9:45AM EDT60.0023.0325.0525.350.00-10104.79%