General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221216C00020000 | 2022-11-23 2:03PM EST | 20.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM221216C00023000 | 2022-10-24 11:14AM EST | 23.00 | 12.70 | 17.00 | 17.25 | 0.00 | - | - | 1 | 0.00% |
| GM221216C00024000 | 2022-12-01 9:52AM EST | 24.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM221216C00025000 | 2022-11-10 3:48PM EST | 25.00 | 14.80 | 15.35 | 15.70 | 0.00 | - | 47 | 22 | 126.17% |
| GM221216C00026000 | 2022-11-10 10:10AM EST | 26.00 | 13.95 | 14.05 | 15.15 | 0.00 | - | 6 | 0 | 130.86% |
| GM221216C00027000 | 2022-12-01 9:52AM EST | 27.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM221216C00028000 | 2022-11-23 2:00PM EST | 28.00 | 12.00 | 12.35 | 12.85 | 0.00 | - | 4 | 0 | 112.11% |
| GM221216C00029000 | 2022-12-01 9:35AM EST | 29.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM221216C00030000 | 2022-11-29 2:56PM EST | 30.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM221216C00031000 | 2022-12-01 10:00AM EST | 31.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM221216C00032000 | 2022-11-30 3:59PM EST | 32.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM221216C00033000 | 2022-12-01 10:34AM EST | 33.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM221216C00034000 | 2022-11-30 3:48PM EST | 34.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM221216C00035000 | 2022-12-01 11:14AM EST | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM221216C00035500 | 2022-11-28 11:30AM EST | 35.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM221216C00036000 | 2022-12-01 3:42PM EST | 36.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GM221216C00036500 | 2022-11-30 10:11AM EST | 36.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM221216C00037000 | 2022-12-01 10:30AM EST | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM221216C00038000 | 2022-12-01 3:50PM EST | 38.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GM221216C00038500 | 2022-12-01 3:34PM EST | 38.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM221216C00039000 | 2022-12-01 3:54PM EST | 39.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GM221216C00039500 | 2022-12-01 12:17PM EST | 39.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM221216C00040000 | 2022-12-01 3:56PM EST | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| GM221216C00040500 | 2022-12-01 12:25PM EST | 40.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| GM221216C00041000 | 2022-12-01 3:59PM EST | 41.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 1.56% |
| GM221216C00041500 | 2022-12-01 1:43PM EST | 41.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| GM221216C00042000 | 2022-12-01 3:59PM EST | 42.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 6.25% |
| GM221216C00042500 | 2022-12-01 3:43PM EST | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 6.25% |
| GM221216C00043000 | 2022-12-01 3:57PM EST | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| GM221216C00043500 | 2022-12-01 2:33PM EST | 43.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| GM221216C00044000 | 2022-12-01 3:56PM EST | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| GM221216C00044500 | 2022-12-01 12:19PM EST | 44.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| GM221216C00045000 | 2022-12-01 1:12PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| GM221216C00045500 | 2022-12-01 1:42PM EST | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GM221216C00046000 | 2022-12-01 2:15PM EST | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GM221216C00047000 | 2022-12-01 3:21PM EST | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| GM221216C00048000 | 2022-12-01 10:02AM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GM221216C00049000 | 2022-11-29 3:48PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM221216C00050000 | 2022-12-01 3:40PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| GM221216C00055000 | 2022-12-01 12:53PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM221216C00060000 | 2022-11-18 2:52PM EST | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 739 | 78.13% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221216P00020000 | 2022-11-23 10:56AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GM221216P00023000 | 2022-11-16 11:19AM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,209 | 112.50% |
| GM221216P00024000 | 2022-11-23 2:55PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GM221216P00025000 | 2022-11-30 3:06PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM221216P00026000 | 2022-11-29 12:03PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM221216P00027000 | 2022-11-29 12:02PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM221216P00028000 | 2022-12-01 10:20AM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM221216P00029000 | 2022-11-29 1:23PM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM221216P00030000 | 2022-12-01 1:38PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM221216P00031000 | 2022-12-01 3:18PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM221216P00032000 | 2022-12-01 2:06PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GM221216P00033000 | 2022-12-01 3:26PM EST | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GM221216P00034000 | 2022-12-01 12:44PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| GM221216P00034500 | 2022-11-30 10:46AM EST | 34.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM221216P00035000 | 2022-12-01 12:36PM EST | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GM221216P00035500 | 2022-11-30 3:06PM EST | 35.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM221216P00036000 | 2022-12-01 12:41PM EST | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GM221216P00036500 | 2022-12-01 3:52PM EST | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| GM221216P00037000 | 2022-12-01 1:25PM EST | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| GM221216P00037500 | 2022-12-01 3:53PM EST | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| GM221216P00038000 | 2022-12-01 3:51PM EST | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 6.25% |
| GM221216P00038500 | 2022-12-01 3:50PM EST | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GM221216P00039000 | 2022-12-01 3:13PM EST | 39.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 6.25% |
| GM221216P00039500 | 2022-12-01 1:19PM EST | 39.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| GM221216P00040000 | 2022-12-01 3:57PM EST | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 1.56% |
| GM221216P00040500 | 2022-12-01 3:28PM EST | 40.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| GM221216P00041000 | 2022-12-01 3:49PM EST | 41.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| GM221216P00041500 | 2022-11-30 3:20PM EST | 41.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM221216P00042000 | 2022-12-01 3:55PM EST | 42.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM221216P00042500 | 2022-12-01 10:02AM EST | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM221216P00043000 | 2022-12-01 9:49AM EST | 43.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM221216P00044000 | 2022-12-01 12:11PM EST | 44.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM221216P00045000 | 2022-11-30 3:48PM EST | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM221216P00046000 | 2022-11-28 9:43AM EST | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM221216P00047000 | 2022-12-01 1:11PM EST | 47.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM221216P00048000 | 2022-10-31 10:41AM EST | 48.00 | 8.80 | 8.70 | 8.80 | 0.00 | - | 3 | 3 | 107.72% |
| GM221216P00049000 | 2022-11-15 1:18PM EST | 49.00 | 9.50 | 8.35 | 8.70 | 0.00 | - | 17 | 30 | 59.96% |
| GM221216P00050000 | 2022-12-01 1:07PM EST | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5,648 | 0 | 0.00% |
| GM221216P00055000 | 2022-11-30 9:59AM EST | 55.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM221216P00060000 | 2022-11-29 9:33AM EST | 60.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
