Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,66+1,60 (+4,44%)
Al 01:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221216C000200002022-06-28 2:45PM EDT20.0014.7015.9516.250.00-1180.00%
GM221216C000250002022-08-08 11:20AM EDT25.0013.1213.2013.35+1.39+11.85%195257.91%
GM221216C000260002022-08-05 12:15PM EDT26.0010.6512.3512.450.00-468856.79%
GM221216C000270002022-08-08 9:41AM EDT27.0011.0911.4511.60+0.63+6.02%145455.27%
GM221216C000280002022-08-04 11:38AM EDT28.009.5010.6010.700.00-2220053.47%
GM221216C000290002022-08-08 11:30AM EDT29.009.559.759.85+1.35+16.46%111251.86%
GM221216C000300002022-08-05 11:25AM EDT30.007.408.959.050.00-625150.81%
GM221216C000310002022-08-05 11:14AM EDT31.008.058.158.25+1.35+20.15%316250.12%
GM221216C000320002022-08-02 1:30PM EDT32.006.657.407.500.00-514649.02%
GM221216C000330002022-08-08 1:19PM EDT33.006.806.706.80+1.50+28.30%191,19848.19%
GM221216C000340002022-08-08 11:32AM EDT34.005.805.956.10+1.00+20.83%462146.97%
GM221216C000350002022-08-08 1:09PM EDT35.005.405.355.45+1.15+27.06%1498046.00%
GM221216C000360002022-08-08 12:51PM EDT36.004.754.754.90+0.97+25.66%1,0212,68245.75%
GM221216C000370002022-08-05 2:28PM EDT37.003.254.204.250.00-1631,93843.96%
GM221216C000380002022-08-08 1:22PM EDT38.003.703.653.75+0.96+35.04%451,33843.45%
GM221216C000390002022-08-08 1:20PM EDT39.003.253.203.25+0.85+35.42%991,14642.51%
GM221216C000400002022-08-08 1:23PM EDT40.002.802.812.84+0.74+35.92%435,13442.14%
GM221216C000410002022-08-08 1:24PM EDT41.002.432.422.44+0.67+38.07%401,10941.43%
GM221216C000420002022-08-08 1:23PM EDT42.002.072.062.10+0.57+38.00%5111,02041.02%
GM221216C000430002022-08-08 1:21PM EDT43.001.781.761.79+0.58+48.33%2969240.53%
GM221216C000440002022-08-08 1:21PM EDT44.001.511.501.52+0.43+39.81%1975740.11%
GM221216C000450002022-08-08 1:05PM EDT45.001.281.271.30+0.39+43.82%393,08039.94%
GM221216C000460002022-08-05 11:59AM EDT46.001.101.081.12+0.36+48.65%353239.97%
GM221216C000470002022-08-08 12:32PM EDT47.000.850.910.94+0.23+37.10%789839.62%
GM221216C000480002022-08-08 12:29PM EDT48.000.710.760.80+0.17+31.48%138839.58%
GM221216C000490002022-08-04 10:48AM EDT49.000.500.640.670.00-353439.36%
GM221216C000500002022-08-08 1:23PM EDT50.000.550.540.56+0.13+30.95%255,48739.16%
GM221216C000550002022-08-08 12:48PM EDT55.000.230.230.25+0.07+43.75%1171739.55%
GM221216C000600002022-08-04 2:19PM EDT60.000.080.110.120.00-3639240.43%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221216P000200002022-08-03 1:05PM EDT20.000.130.080.150.00-101,08557.03%
GM221216P000250002022-08-08 9:47AM EDT25.000.380.390.40-0.11-22.45%110,99151.27%
GM221216P000260002022-08-08 11:22AM EDT26.000.450.480.49-0.16-26.23%4951250.05%
GM221216P000270002022-08-08 12:53PM EDT27.000.590.580.59-0.05-7.81%3150748.83%
GM221216P000280002022-08-08 10:52AM EDT28.000.690.710.73-0.25-26.60%183148.05%
GM221216P000290002022-08-08 11:22AM EDT29.000.820.860.88-0.33-28.70%21,76446.97%
GM221216P000300002022-08-08 12:57PM EDT30.001.051.041.05-0.30-22.22%53,25345.85%
GM221216P000310002022-08-08 10:03AM EDT31.001.281.251.26-0.32-20.00%11,90644.97%
GM221216P000320002022-08-08 10:16AM EDT32.001.551.461.49-0.34-17.99%11,26143.97%
GM221216P000330002022-08-08 10:15AM EDT33.001.831.721.76-0.39-17.57%11,82143.09%
GM221216P000340002022-08-08 12:08PM EDT34.002.072.042.08-0.55-20.99%211,05042.43%
GM221216P000350002022-08-08 12:53PM EDT35.002.412.382.42-0.59-19.67%293,76241.53%
GM221216P000360002022-08-08 11:53AM EDT36.002.852.772.81-0.60-17.39%3031840.77%
GM221216P000370002022-08-08 11:20AM EDT37.003.203.153.25-0.80-20.00%1880140.11%
GM221216P000380002022-08-08 10:20AM EDT38.003.853.653.70-0.80-17.20%873239.11%
GM221216P000390002022-08-08 10:03AM EDT39.004.404.154.300.00-2267239.30%
GM221216P000400002022-08-08 1:14PM EDT40.004.794.704.80-0.86-15.22%301,97037.89%
GM221216P000410002022-08-08 11:38AM EDT41.005.555.305.45+0.07+1.28%1745437.68%
GM221216P000420002022-08-03 3:56PM EDT42.006.306.006.100.00-1923737.01%
GM221216P000430002022-08-05 3:56PM EDT43.007.956.756.850.00-2432937.09%
GM221216P000440002022-08-05 9:38AM EDT44.008.757.457.550.00-119036.08%
GM221216P000450002022-08-05 3:59PM EDT45.009.558.258.350.00-1528035.94%
GM221216P000460002022-08-08 12:58PM EDT46.009.209.059.15-4.60-33.33%613735.33%
GM221216P000470002022-08-04 11:29AM EDT47.0011.059.809.950.00-12734.20%
GM221216P000480002022-08-04 1:20PM EDT48.0012.0010.7010.850.00-814634.38%
GM221216P000490002022-06-23 10:11AM EDT49.0016.3014.2014.650.00-27172.61%
GM221216P000500002022-08-05 3:26PM EDT50.0014.2312.5512.700.00-817034.82%
GM221216P000550002022-08-01 9:44AM EDT55.0019.0517.3517.500.00-4036.23%
GM221216P000600002022-06-28 9:42AM EDT60.0024.1524.2025.100.00-1084.89%