Italia markets closed
Dow Jones
32.831,60 +28,13 (+0,09%) Nasdaq
12.645,61 -11,95 (-0,09%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0208 +0,0021 (+0,20%) BTC-EUR
23.477,65 +540,01 (+2,35%) CMC Crypto 200
557,99 +15,12 (+2,78%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:40PM EDT. Mercato aperto.
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221216C00020000 | 2022-06-28 2:45PM EDT | 20.00 | 14.70 | 15.95 | 16.25 | 0.00 | - | 1 | 18 | 0.00% |
| GM221216C00025000 | 2022-08-08 11:20AM EDT | 25.00 | 13.12 | 13.20 | 13.35 | +1.39 | +11.85% | 1 | 952 | 57.91% |
| GM221216C00026000 | 2022-08-05 12:15PM EDT | 26.00 | 10.65 | 12.35 | 12.45 | 0.00 | - | 4 | 688 | 56.79% |
| GM221216C00027000 | 2022-08-08 9:41AM EDT | 27.00 | 11.09 | 11.45 | 11.60 | +0.63 | +6.02% | 1 | 454 | 55.27% |
| GM221216C00028000 | 2022-08-04 11:38AM EDT | 28.00 | 9.50 | 10.60 | 10.70 | 0.00 | - | 22 | 200 | 53.47% |
| GM221216C00029000 | 2022-08-08 11:30AM EDT | 29.00 | 9.55 | 9.75 | 9.85 | +1.35 | +16.46% | 1 | 112 | 51.86% |
| GM221216C00030000 | 2022-08-05 11:25AM EDT | 30.00 | 7.40 | 8.95 | 9.05 | 0.00 | - | 6 | 251 | 50.81% |
| GM221216C00031000 | 2022-08-05 11:14AM EDT | 31.00 | 8.05 | 8.15 | 8.25 | +1.35 | +20.15% | 3 | 162 | 50.12% |
| GM221216C00032000 | 2022-08-02 1:30PM EDT | 32.00 | 6.65 | 7.40 | 7.50 | 0.00 | - | 5 | 146 | 49.02% |
| GM221216C00033000 | 2022-08-08 1:19PM EDT | 33.00 | 6.80 | 6.70 | 6.80 | +1.50 | +28.30% | 19 | 1,198 | 48.19% |
| GM221216C00034000 | 2022-08-08 11:32AM EDT | 34.00 | 5.80 | 5.95 | 6.10 | +1.00 | +20.83% | 4 | 621 | 46.97% |
| GM221216C00035000 | 2022-08-08 1:09PM EDT | 35.00 | 5.40 | 5.35 | 5.45 | +1.15 | +27.06% | 14 | 980 | 46.00% |
| GM221216C00036000 | 2022-08-08 12:51PM EDT | 36.00 | 4.75 | 4.75 | 4.90 | +0.97 | +25.66% | 1,021 | 2,682 | 45.75% |
| GM221216C00037000 | 2022-08-05 2:28PM EDT | 37.00 | 3.25 | 4.20 | 4.25 | 0.00 | - | 163 | 1,938 | 43.96% |
| GM221216C00038000 | 2022-08-08 1:22PM EDT | 38.00 | 3.70 | 3.65 | 3.75 | +0.96 | +35.04% | 45 | 1,338 | 43.45% |
| GM221216C00039000 | 2022-08-08 1:20PM EDT | 39.00 | 3.25 | 3.20 | 3.25 | +0.85 | +35.42% | 99 | 1,146 | 42.51% |
| GM221216C00040000 | 2022-08-08 1:23PM EDT | 40.00 | 2.80 | 2.81 | 2.84 | +0.74 | +35.92% | 43 | 5,134 | 42.14% |
| GM221216C00041000 | 2022-08-08 1:24PM EDT | 41.00 | 2.43 | 2.42 | 2.44 | +0.67 | +38.07% | 40 | 1,109 | 41.43% |
| GM221216C00042000 | 2022-08-08 1:23PM EDT | 42.00 | 2.07 | 2.06 | 2.10 | +0.57 | +38.00% | 51 | 11,020 | 41.02% |
| GM221216C00043000 | 2022-08-08 1:21PM EDT | 43.00 | 1.78 | 1.76 | 1.79 | +0.58 | +48.33% | 29 | 692 | 40.53% |
| GM221216C00044000 | 2022-08-08 1:21PM EDT | 44.00 | 1.51 | 1.50 | 1.52 | +0.43 | +39.81% | 19 | 757 | 40.11% |
| GM221216C00045000 | 2022-08-08 1:05PM EDT | 45.00 | 1.28 | 1.27 | 1.30 | +0.39 | +43.82% | 39 | 3,080 | 39.94% |
| GM221216C00046000 | 2022-08-05 11:59AM EDT | 46.00 | 1.10 | 1.08 | 1.12 | +0.36 | +48.65% | 3 | 532 | 39.97% |
| GM221216C00047000 | 2022-08-08 12:32PM EDT | 47.00 | 0.85 | 0.91 | 0.94 | +0.23 | +37.10% | 7 | 898 | 39.62% |
| GM221216C00048000 | 2022-08-08 12:29PM EDT | 48.00 | 0.71 | 0.76 | 0.80 | +0.17 | +31.48% | 1 | 388 | 39.58% |
| GM221216C00049000 | 2022-08-04 10:48AM EDT | 49.00 | 0.50 | 0.64 | 0.67 | 0.00 | - | 3 | 534 | 39.36% |
| GM221216C00050000 | 2022-08-08 1:23PM EDT | 50.00 | 0.55 | 0.54 | 0.56 | +0.13 | +30.95% | 25 | 5,487 | 39.16% |
| GM221216C00055000 | 2022-08-08 12:48PM EDT | 55.00 | 0.23 | 0.23 | 0.25 | +0.07 | +43.75% | 11 | 717 | 39.55% |
| GM221216C00060000 | 2022-08-04 2:19PM EDT | 60.00 | 0.08 | 0.11 | 0.12 | 0.00 | - | 36 | 392 | 40.43% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM221216P00020000 | 2022-08-03 1:05PM EDT | 20.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 10 | 1,085 | 57.03% |
| GM221216P00025000 | 2022-08-08 9:47AM EDT | 25.00 | 0.38 | 0.39 | 0.40 | -0.11 | -22.45% | 1 | 10,991 | 51.27% |
| GM221216P00026000 | 2022-08-08 11:22AM EDT | 26.00 | 0.45 | 0.48 | 0.49 | -0.16 | -26.23% | 49 | 512 | 50.05% |
| GM221216P00027000 | 2022-08-08 12:53PM EDT | 27.00 | 0.59 | 0.58 | 0.59 | -0.05 | -7.81% | 31 | 507 | 48.83% |
| GM221216P00028000 | 2022-08-08 10:52AM EDT | 28.00 | 0.69 | 0.71 | 0.73 | -0.25 | -26.60% | 1 | 831 | 48.05% |
| GM221216P00029000 | 2022-08-08 11:22AM EDT | 29.00 | 0.82 | 0.86 | 0.88 | -0.33 | -28.70% | 2 | 1,764 | 46.97% |
| GM221216P00030000 | 2022-08-08 12:57PM EDT | 30.00 | 1.05 | 1.04 | 1.05 | -0.30 | -22.22% | 5 | 3,253 | 45.85% |
| GM221216P00031000 | 2022-08-08 10:03AM EDT | 31.00 | 1.28 | 1.25 | 1.26 | -0.32 | -20.00% | 1 | 1,906 | 44.97% |
| GM221216P00032000 | 2022-08-08 10:16AM EDT | 32.00 | 1.55 | 1.46 | 1.49 | -0.34 | -17.99% | 1 | 1,261 | 43.97% |
| GM221216P00033000 | 2022-08-08 10:15AM EDT | 33.00 | 1.83 | 1.72 | 1.76 | -0.39 | -17.57% | 1 | 1,821 | 43.09% |
| GM221216P00034000 | 2022-08-08 12:08PM EDT | 34.00 | 2.07 | 2.04 | 2.08 | -0.55 | -20.99% | 21 | 1,050 | 42.43% |
| GM221216P00035000 | 2022-08-08 12:53PM EDT | 35.00 | 2.41 | 2.38 | 2.42 | -0.59 | -19.67% | 29 | 3,762 | 41.53% |
| GM221216P00036000 | 2022-08-08 11:53AM EDT | 36.00 | 2.85 | 2.77 | 2.81 | -0.60 | -17.39% | 30 | 318 | 40.77% |
| GM221216P00037000 | 2022-08-08 11:20AM EDT | 37.00 | 3.20 | 3.15 | 3.25 | -0.80 | -20.00% | 18 | 801 | 40.11% |
| GM221216P00038000 | 2022-08-08 10:20AM EDT | 38.00 | 3.85 | 3.65 | 3.70 | -0.80 | -17.20% | 8 | 732 | 39.11% |
| GM221216P00039000 | 2022-08-08 10:03AM EDT | 39.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 22 | 672 | 39.30% |
| GM221216P00040000 | 2022-08-08 1:14PM EDT | 40.00 | 4.79 | 4.70 | 4.80 | -0.86 | -15.22% | 30 | 1,970 | 37.89% |
| GM221216P00041000 | 2022-08-08 11:38AM EDT | 41.00 | 5.55 | 5.30 | 5.45 | +0.07 | +1.28% | 17 | 454 | 37.68% |
| GM221216P00042000 | 2022-08-03 3:56PM EDT | 42.00 | 6.30 | 6.00 | 6.10 | 0.00 | - | 19 | 237 | 37.01% |
| GM221216P00043000 | 2022-08-05 3:56PM EDT | 43.00 | 7.95 | 6.75 | 6.85 | 0.00 | - | 24 | 329 | 37.09% |
| GM221216P00044000 | 2022-08-05 9:38AM EDT | 44.00 | 8.75 | 7.45 | 7.55 | 0.00 | - | 1 | 190 | 36.08% |
| GM221216P00045000 | 2022-08-05 3:59PM EDT | 45.00 | 9.55 | 8.25 | 8.35 | 0.00 | - | 15 | 280 | 35.94% |
| GM221216P00046000 | 2022-08-08 12:58PM EDT | 46.00 | 9.20 | 9.05 | 9.15 | -4.60 | -33.33% | 6 | 137 | 35.33% |
| GM221216P00047000 | 2022-08-04 11:29AM EDT | 47.00 | 11.05 | 9.80 | 9.95 | 0.00 | - | 1 | 27 | 34.20% |
| GM221216P00048000 | 2022-08-04 1:20PM EDT | 48.00 | 12.00 | 10.70 | 10.85 | 0.00 | - | 8 | 146 | 34.38% |
| GM221216P00049000 | 2022-06-23 10:11AM EDT | 49.00 | 16.30 | 14.20 | 14.65 | 0.00 | - | 2 | 71 | 72.61% |
| GM221216P00050000 | 2022-08-05 3:26PM EDT | 50.00 | 14.23 | 12.55 | 12.70 | 0.00 | - | 8 | 170 | 34.82% |
| GM221216P00055000 | 2022-08-01 9:44AM EDT | 55.00 | 19.05 | 17.35 | 17.50 | 0.00 | - | 4 | 0 | 36.23% |
| GM221216P00060000 | 2022-06-28 9:42AM EDT | 60.00 | 24.15 | 24.20 | 25.10 | 0.00 | - | 1 | 0 | 84.89% |
© 2022 Yahoo. Tutti i diritti riservati.
