Italia markets close in 6 hours 1 minute

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,43-0,04 (-0,10%)
Alla chiusura: 04:00PM EST
40,55 +0,12 (+0,30%)
Preborsa: 05:15AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221216C000200002022-11-23 2:03PM EST20.0020.050.000.000.00-500.00%
GM221216C000230002022-10-24 11:14AM EST23.0012.7017.0017.250.00--10.00%
GM221216C000240002022-12-01 9:52AM EST24.0017.300.000.000.00-500.00%
GM221216C000250002022-11-10 3:48PM EST25.0014.8015.3515.700.00-4722126.17%
GM221216C000260002022-11-10 10:10AM EST26.0013.9514.0515.150.00-60130.86%
GM221216C000270002022-12-01 9:52AM EST27.0014.300.000.000.00-800.00%
GM221216C000280002022-11-23 2:00PM EST28.0012.0012.3512.850.00-40112.11%
GM221216C000290002022-12-01 9:35AM EST29.0012.000.000.000.00-1000.00%
GM221216C000300002022-11-29 2:56PM EST30.009.750.000.000.00-1400.00%
GM221216C000310002022-12-01 10:00AM EST31.0010.400.000.000.00-600.00%
GM221216C000320002022-11-30 3:59PM EST32.008.500.000.000.00-100.00%
GM221216C000330002022-12-01 10:34AM EST33.007.800.000.000.00-100.00%
GM221216C000340002022-11-30 3:48PM EST34.006.300.000.000.00-1300.00%
GM221216C000350002022-12-01 11:14AM EST35.005.950.000.000.00-800.00%
GM221216C000355002022-11-28 11:30AM EST35.504.370.000.000.00-800.00%
GM221216C000360002022-12-01 3:42PM EST36.004.800.000.000.00-5900.00%
GM221216C000365002022-11-30 10:11AM EST36.503.450.000.000.00-100.00%
GM221216C000370002022-12-01 10:30AM EST37.004.000.000.000.00-1700.00%
GM221216C000380002022-12-01 3:50PM EST38.002.990.000.000.00-3800.00%
GM221216C000385002022-12-01 3:34PM EST38.502.580.000.000.00-100.00%
GM221216C000390002022-12-01 3:54PM EST39.002.200.000.000.00-6000.00%
GM221216C000395002022-12-01 12:17PM EST39.502.000.000.000.00-1400.00%
GM221216C000400002022-12-01 3:56PM EST40.001.520.000.000.00-87400.00%
GM221216C000405002022-12-01 12:25PM EST40.501.400.000.000.00-8100.39%
GM221216C000410002022-12-01 3:59PM EST41.001.010.000.000.00-63401.56%
GM221216C000415002022-12-01 1:43PM EST41.500.890.000.000.00-8703.13%
GM221216C000420002022-12-01 3:59PM EST42.000.660.000.000.00-1,12306.25%
GM221216C000425002022-12-01 3:43PM EST42.500.530.000.000.00-59406.25%
GM221216C000430002022-12-01 3:57PM EST43.000.380.000.000.00-34806.25%
GM221216C000435002022-12-01 2:33PM EST43.500.300.000.000.00-116012.50%
GM221216C000440002022-12-01 3:56PM EST44.000.220.000.000.00-168012.50%
GM221216C000445002022-12-01 12:19PM EST44.500.180.000.000.00-126012.50%
GM221216C000450002022-12-01 1:12PM EST45.000.150.000.000.00-144012.50%
GM221216C000455002022-12-01 1:42PM EST45.500.100.000.000.00-23012.50%
GM221216C000460002022-12-01 2:15PM EST46.000.080.000.000.00-38012.50%
GM221216C000470002022-12-01 3:21PM EST47.000.050.000.000.00-97025.00%
GM221216C000480002022-12-01 10:02AM EST48.000.030.000.000.00-25025.00%
GM221216C000490002022-11-29 3:48PM EST49.000.030.000.000.00-1025.00%
GM221216C000500002022-12-01 3:40PM EST50.000.030.000.000.00-322025.00%
GM221216C000550002022-12-01 12:53PM EST55.000.020.000.000.00-11025.00%
GM221216C000600002022-11-18 2:52PM EST60.000.030.000.030.00-573978.13%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221216P000200002022-11-23 10:56AM EST20.000.010.000.000.00-100050.00%
GM221216P000230002022-11-16 11:19AM EST23.000.010.000.030.00-1001,209112.50%
GM221216P000240002022-11-23 2:55PM EST24.000.010.000.000.00-32050.00%
GM221216P000250002022-11-30 3:06PM EST25.000.010.000.000.00-1050.00%
GM221216P000260002022-11-29 12:03PM EST26.000.020.000.000.00-4050.00%
GM221216P000270002022-11-29 12:02PM EST27.000.020.000.000.00-4050.00%
GM221216P000280002022-12-01 10:20AM EST28.000.020.000.000.00-1050.00%
GM221216P000290002022-11-29 1:23PM EST29.000.020.000.000.00-2050.00%
GM221216P000300002022-12-01 1:38PM EST30.000.020.000.000.00-2025.00%
GM221216P000310002022-12-01 3:18PM EST31.000.020.000.000.00-5025.00%
GM221216P000320002022-12-01 2:06PM EST32.000.030.000.000.00-28025.00%
GM221216P000330002022-12-01 3:26PM EST33.000.040.000.000.00-24025.00%
GM221216P000340002022-12-01 12:44PM EST34.000.050.000.000.00-105025.00%
GM221216P000345002022-11-30 10:46AM EST34.500.160.000.000.00-1025.00%
GM221216P000350002022-12-01 12:36PM EST35.000.080.000.000.00-11012.50%
GM221216P000355002022-11-30 3:06PM EST35.500.150.000.000.00-5012.50%
GM221216P000360002022-12-01 12:41PM EST36.000.140.000.000.00-15012.50%
GM221216P000365002022-12-01 3:52PM EST36.500.200.000.000.00-45012.50%
GM221216P000370002022-12-01 1:25PM EST37.000.220.000.000.00-158012.50%
GM221216P000375002022-12-01 3:53PM EST37.500.320.000.000.00-130012.50%
GM221216P000380002022-12-01 3:51PM EST38.000.390.000.000.00-79206.25%
GM221216P000385002022-12-01 3:50PM EST38.500.500.000.000.00-2606.25%
GM221216P000390002022-12-01 3:13PM EST39.000.610.000.000.00-1,24906.25%
GM221216P000395002022-12-01 1:19PM EST39.500.740.000.000.00-6603.13%
GM221216P000400002022-12-01 3:57PM EST40.001.010.000.000.00-1,06601.56%
GM221216P000405002022-12-01 3:28PM EST40.501.190.000.000.00-30600.00%
GM221216P000410002022-12-01 3:49PM EST41.001.460.000.000.00-30200.00%
GM221216P000415002022-11-30 3:20PM EST41.502.010.000.000.00-600.00%
GM221216P000420002022-12-01 3:55PM EST42.002.120.000.000.00-1600.00%
GM221216P000425002022-12-01 10:02AM EST42.501.850.000.000.00-200.00%
GM221216P000430002022-12-01 9:49AM EST43.002.260.000.000.00-200.00%
GM221216P000440002022-12-01 12:11PM EST44.003.450.000.000.00-1100.00%
GM221216P000450002022-11-30 3:48PM EST45.004.800.000.000.00-2500.00%
GM221216P000460002022-11-28 9:43AM EST46.006.100.000.000.00-500.00%
GM221216P000470002022-12-01 1:11PM EST47.006.250.000.000.00-1100.00%
GM221216P000480002022-10-31 10:41AM EST48.008.808.708.800.00-33107.72%
GM221216P000490002022-11-15 1:18PM EST49.009.508.358.700.00-173059.96%
GM221216P000500002022-12-01 1:07PM EST50.009.200.000.000.00-5,64800.00%
GM221216P000550002022-11-30 9:59AM EST55.0015.550.000.000.00-300.00%
GM221216P000600002022-11-29 9:33AM EST60.0020.300.000.000.00-600.00%