Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,39+0,68 (+1,14%)
Al 12:59PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230120C000150002021-11-17 2:32PM EST15.0050.0045.1545.800.00-132959.18%
GM230120C000200002021-11-29 3:12PM EST20.0040.1540.0540.750.00-125460.06%
GM230120C000230002021-11-22 11:38AM EST23.0041.0037.4537.950.00-16851.51%
GM230120C000250002021-12-03 10:23AM EST25.0036.4035.3536.200.00-31,22358.35%
GM230120C000280002021-11-22 3:04PM EST28.0037.4032.7533.350.00-110554.05%
GM230120C000300002021-12-06 12:41PM EST30.0031.2530.9031.35-0.50-1.57%22,72949.90%
GM230120C000320002021-12-06 10:50AM EST32.0029.3029.2029.45+1.77+6.43%1219547.29%
GM230120C000350002021-12-02 2:43PM EST35.0027.5026.6026.900.00-41,00146.47%
GM230120C000370002021-12-06 12:34PM EST37.0024.9824.9025.15-0.69-2.69%271645.00%
GM230120C000400002021-12-03 2:39PM EST40.0021.6522.4022.700.00-35,54843.75%
GM230120C000420002021-11-24 11:17AM EST42.0022.4420.9021.250.00-21,74243.76%
GM230120C000450002021-12-03 1:45PM EST45.0018.5018.7519.150.00-114,78143.46%
GM230120C000470002021-12-03 12:49PM EST47.0017.4417.3517.550.00-111,31141.77%
GM230120C000500002021-12-06 11:19AM EST50.0015.5015.3515.60+0.21+1.37%1213,48041.16%
GM230120C000525002021-12-03 3:14PM EST52.5013.3213.8514.100.00-144,15240.74%
GM230120C000550002021-12-06 10:10AM EST55.0012.5012.5012.75+0.43+3.56%188,74840.53%
GM230120C000575002021-12-06 11:07AM EST57.5011.3011.2011.45-0.04-0.35%153,46640.13%
GM230120C000600002021-12-06 10:29AM EST60.0010.3010.0510.30+0.42+4.25%2717,96039.94%
GM230120C000625002021-12-06 12:05PM EST62.509.059.009.200.00-86,33539.58%
GM230120C000650002021-12-06 10:08AM EST65.008.108.058.25+0.15+1.89%1619,51839.45%
GM230120C000675002021-12-06 10:42AM EST67.507.477.207.400.00-261,79539.39%
GM230120C000700002021-12-06 12:33PM EST70.006.566.456.65+0.16+2.50%10614,00239.40%
GM230120C000725002021-12-03 1:16PM EST72.505.805.705.950.00-542339.34%
GM230120C000750002021-12-06 12:33PM EST75.005.205.105.30+0.20+4.00%1920,20139.19%
GM230120C000800002021-12-06 10:55AM EST80.004.154.104.30+0.06+1.47%379,64539.41%
GM230120C000850002021-12-06 11:04AM EST85.003.353.303.45-0.15-4.29%2055,13039.42%
GM230120C000900002021-12-06 11:14AM EST90.002.512.662.83-0.16-5.99%175,60639.75%
GM230120C000950002021-12-06 12:02PM EST95.002.192.152.33-0.01-0.45%168,04140.06%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230120P000150002021-12-06 10:39AM EST15.000.150.120.200.00-2051,48265.04%
GM230120P000200002021-12-02 9:53AM EST20.000.250.290.380.00-2081959.28%
GM230120P000230002021-12-03 10:26AM EST23.000.370.300.780.00-545557.67%
GM230120P000250002021-11-30 12:02PM EST25.000.500.390.750.00-177453.81%
GM230120P000280002021-11-29 9:30AM EST28.000.760.560.960.00-5053151.00%
GM230120P000300002021-12-06 11:43AM EST30.000.880.860.91-0.05-5.38%1512,63449.24%
GM230120P000320002021-12-02 11:52AM EST32.001.051.051.100.00-531347.83%
GM230120P000350002021-12-06 10:12AM EST35.001.511.411.48-0.02-1.31%107,22046.22%
GM230120P000370002021-12-03 3:17PM EST37.001.921.701.780.00-2192,03345.20%
GM230120P000400002021-12-06 9:50AM EST40.002.412.252.33+0.25+11.57%310,84143.92%
GM230120P000420002021-12-03 9:34AM EST42.002.602.702.770.00-55,62543.20%
GM230120P000450002021-12-03 3:18PM EST45.003.813.453.550.00-7815,26742.29%
GM230120P000470002021-12-02 1:36PM EST47.004.014.054.200.00-17,31642.01%
GM230120P000500002021-12-06 11:05AM EST50.005.205.055.20-0.25-4.59%5124,26541.14%
GM230120P000525002021-12-06 10:14AM EST52.506.256.056.20-0.35-5.30%16,50140.72%
GM230120P000550002021-12-06 12:08PM EST55.007.257.157.30-0.65-8.23%13210,40640.30%
GM230120P000575002021-12-06 9:43AM EST57.508.808.358.50-0.15-1.68%17,40739.91%
GM230120P000600002021-12-06 12:00PM EST60.009.779.509.85-0.83-7.83%222,71139.72%
GM230120P000625002021-12-03 2:47PM EST62.5011.8511.1011.400.00-121,80139.95%
GM230120P000650002021-12-03 9:30AM EST65.0012.4412.6512.800.00-32,93339.25%
GM230120P000675002021-11-26 10:04AM EST67.5014.6514.2514.650.00-1339.97%
GM230120P000700002021-12-06 10:48AM EST70.0016.1015.9016.15+2.17+15.58%955439.00%
GM230120P000725002021-12-02 2:47PM EST72.5017.5017.7517.950.00--6438.93%
GM230120P000750002021-12-01 3:24PM EST75.0020.7519.3520.100.00-31,02640.00%
GM230120P000800002021-12-03 11:52AM EST80.0023.7723.5523.800.00-4025238.97%
GM230120P000850002021-12-06 10:37AM EST85.0027.8627.4528.25-0.28-1.00%77240.34%
GM230120P000900002021-11-26 10:18AM EST90.0033.0532.0532.700.00-121441.11%
GM230120P000950002021-12-06 12:10PM EST95.0036.5536.1537.00+0.01+0.03%118240.45%