Italia markets close in 59 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,65-0,47 (-1,29%)
Al 10:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230120C000150002022-05-16 12:49PM EDT15.0022.6020.9021.250.00-444871.97%
GM230120C000200002022-05-19 12:20PM EDT20.0017.2816.4016.700.00-383762.99%
GM230120C000230002022-05-13 12:52PM EDT23.0016.3513.8514.050.00-19357.96%
GM230120C000250002022-05-19 10:03AM EDT25.0012.2012.2512.450.00-141,20155.84%
GM230120C000280002022-05-13 11:18AM EDT28.0012.249.9510.150.00-1016752.22%
GM230120C000300002022-05-19 9:59AM EDT30.008.558.508.700.00-52,75950.78%
GM230120C000320002022-05-17 3:32PM EDT32.009.007.257.450.00-4156349.37%
GM230120C000350002022-05-19 2:26PM EDT35.006.255.555.700.00-75,21246.66%
GM230120C000370002022-05-20 9:40AM EDT37.004.754.654.80-0.35-6.86%223,31946.05%
GM230120C000400002022-05-20 9:59AM EDT40.003.653.403.50-0.20-5.19%1111,37143.84%
GM230120C000420002022-05-19 3:05PM EDT42.003.252.762.860.00-115,74843.21%
GM230120C000450002022-05-20 10:07AM EDT45.002.051.962.03-0.13-5.96%212,61341.90%
GM230120C000470002022-05-19 3:44PM EDT47.001.801.531.620.00-233,38441.38%
GM230120C000500002022-05-20 10:10AM EDT50.001.101.071.14-0.15-12.00%3222,19640.72%
GM230120C000525002022-05-19 3:03PM EDT52.501.040.800.85+0.02+1.96%38,21540.33%
GM230120C000550002022-05-20 10:08AM EDT55.000.620.600.63-0.08-11.43%833,19440.02%
GM230120C000575002022-05-19 10:28AM EDT57.500.400.420.49-0.15-27.27%521,10540.23%
GM230120C000600002022-05-20 10:08AM EDT60.000.330.310.37-0.09-21.43%1030,89440.19%
GM230120C000625002022-05-19 1:34PM EDT62.500.250.230.29-0.08-24.24%111,32640.43%
GM230120C000650002022-05-20 10:13AM EDT65.000.200.150.23-0.05-20.00%4135,45040.72%
GM230120C000675002022-05-18 11:43AM EDT67.500.200.090.260.00-12,73643.65%
GM230120C000700002022-05-19 2:17PM EDT70.000.170.110.18+0.02+13.33%1518,37242.73%
GM230120C000725002022-05-12 3:04PM EDT72.500.120.080.110.00-3181241.21%
GM230120C000750002022-05-19 2:20PM EDT75.000.100.080.090.00-1830,27041.50%
GM230120C000800002022-05-20 9:43AM EDT80.000.070.050.06-0.01-12.50%213,24942.19%
GM230120C000850002022-05-19 3:49PM EDT85.000.060.050.060.00-26,45644.73%
GM230120C000900002022-05-18 1:11PM EDT90.000.040.040.05-0.03-42.86%16,72746.09%
GM230120C000950002022-05-19 12:21PM EDT95.000.050.030.040.00-2614,39347.07%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230120P000150002022-05-19 1:55PM EDT15.000.260.170.310.00-14911,55763.67%
GM230120P000200002022-05-17 10:28AM EDT20.000.680.570.610.00-52,09755.76%
GM230120P000230002022-05-17 3:10PM EDT23.001.100.930.990.00-257352.12%
GM230120P000250002022-05-19 2:58PM EDT25.001.271.271.340.00-121,43750.15%
GM230120P000280002022-05-19 1:55PM EDT28.001.981.952.010.00-2177847.73%
GM230120P000300002022-05-19 3:59PM EDT30.002.572.542.600.00-1804,80446.14%
GM230120P000320002022-05-19 1:47PM EDT32.003.223.203.350.00-32,44345.12%
GM230120P000350002022-05-19 3:28PM EDT35.004.454.504.65+0.04+0.91%19,88743.20%
GM230120P000370002022-05-19 1:18PM EDT37.005.575.505.650.00-3421,65841.81%
GM230120P000400002022-05-19 2:16PM EDT40.007.107.257.450.00-1528,43840.43%
GM230120P000420002022-05-19 9:30AM EDT42.008.858.558.700.00-113,66738.70%
GM230120P000450002022-05-19 10:30AM EDT45.0010.9510.7510.900.00-622,02337.17%
GM230120P000470002022-05-18 9:58AM EDT47.0012.1012.3512.500.00-18,80436.30%
GM230120P000500002022-05-19 11:36AM EDT50.0014.8014.9015.05+0.20+1.37%1732,17334.99%
GM230120P000525002022-05-18 3:13PM EDT52.5017.1917.2017.400.00-9424,05235.86%
GM230120P000550002022-05-19 12:22PM EDT55.0019.0919.4519.700.00-211,81034.91%
GM230120P000575002022-05-18 12:37PM EDT57.5021.4321.8522.050.00-110,13633.59%
GM230120P000600002022-05-17 12:12PM EDT60.0022.4524.3024.550.00-253,75135.84%
GM230120P000625002022-05-18 12:12PM EDT62.5026.2026.6527.000.00-32,93836.23%
GM230120P000650002022-05-17 9:49AM EDT65.0026.7829.0529.500.00-363,70838.18%
GM230120P000675002022-04-14 11:34AM EDT67.5027.2028.8029.550.00-45040.00%
GM230120P000700002022-05-18 10:00AM EDT70.0032.7234.1034.550.00-580543.85%
GM230120P000725002022-03-18 11:36AM EDT72.5028.9032.0532.700.00-21250.00%
GM230120P000750002022-04-08 2:56PM EDT75.0035.4135.1035.850.00-5140.00%
GM230120P000800002022-04-27 3:01PM EDT80.0041.3044.0044.500.00-2348.34%
GM230120P000850002022-03-04 11:25AM EDT85.0042.2041.8542.600.00-1160.00%
GM230120P000900002022-03-22 2:45PM EDT90.0045.1048.9549.200.00-400.00%
GM230120P000950002022-04-13 9:46AM EDT95.0054.8056.3557.200.00-300.00%