Italia markets closed

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,90-0,53 (-1,31%)
Alla chiusura: 04:00PM EST
39,75 -0,15 (-0,38%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230120C000150002022-11-23 11:33AM EST15.0024.9524.7525.200.00-11,447128.91%
GM230120C000200002022-11-29 10:27AM EST20.0019.9119.9020.100.00-658398.44%
GM230120C000230002022-11-18 10:21AM EST23.0016.8016.9517.150.00-31,17286.52%
GM230120C000250002022-12-01 9:30AM EST25.0015.0514.8515.200.00-13,19972.46%
GM230120C000280002022-12-01 9:31AM EST28.0013.3012.1012.300.00-22,01669.24%
GM230120C000300002022-12-02 10:35AM EST30.0010.2810.1510.30-1.07-9.43%83,55959.57%
GM230120C000320002022-12-01 3:31PM EST32.009.008.208.400.00-188251.95%
GM230120C000330002022-12-01 10:34AM EST33.008.257.307.550.00-11850.83%
GM230120C000340002022-11-17 1:09PM EST34.005.606.456.600.00--7050.24%
GM230120C000350002022-12-02 2:10PM EST35.005.505.605.75-0.73-11.72%527,14348.05%
GM230120C000360002022-12-02 2:00PM EST36.004.754.804.90-0.80-14.41%685545.22%
GM230120C000370002022-12-02 3:35PM EST37.003.994.004.15-0.61-13.26%812,67643.75%
GM230120C000380002022-12-02 3:00PM EST38.003.253.303.45-0.85-20.73%291,20842.29%
GM230120C000390002022-12-02 3:50PM EST39.002.632.682.76-0.77-22.65%403,22240.02%
GM230120C000400002022-12-02 3:51PM EST40.002.072.112.18-0.53-20.38%27133,76838.60%
GM230120C000410002022-12-02 3:30PM EST41.001.641.641.70-0.41-20.00%1442,21037.74%
GM230120C000420002022-12-02 3:37PM EST42.001.221.241.29-0.34-21.79%18919,74936.84%
GM230120C000430002022-12-02 3:59PM EST43.000.930.890.98-0.33-26.19%4362336.57%
GM230120C000440002022-12-02 3:33PM EST44.000.670.650.71-0.36-34.95%2148935.84%
GM230120C000450002022-12-02 3:49PM EST45.000.470.460.50-0.20-29.85%1,46324,11835.16%
GM230120C000460002022-12-02 3:10PM EST46.000.350.330.38-0.13-27.08%1837135.65%
GM230120C000470002022-12-02 3:59PM EST47.000.250.230.28-0.10-28.57%9722,52135.89%
GM230120C000480002022-12-02 1:15PM EST48.000.190.160.20-0.13-40.62%10234835.94%
GM230120C000490002022-12-02 12:49PM EST49.000.140.120.14-0.10-41.67%37835.84%
GM230120C000500002022-12-02 3:59PM EST50.000.110.090.11-0.04-26.67%2,03628,21036.72%
GM230120C000525002022-12-02 3:12PM EST52.500.050.040.06-0.04-44.44%14819,66138.48%
GM230120C000550002022-12-02 12:54PM EST55.000.030.010.04-0.01-25.00%3835,53641.41%
GM230120C000575002022-12-02 2:43PM EST57.500.020.020.05-0.02-50.00%2320,45247.46%
GM230120C000600002022-12-02 2:43PM EST60.000.010.000.02-0.01-50.00%327,96546.09%
GM230120C000625002022-11-23 12:11PM EST62.500.020.000.040.00-29,15050.00%
GM230120C000650002022-12-02 1:59PM EST65.000.010.010.020.00-119,43552.34%
GM230120C000675002022-12-01 2:10PM EST67.500.010.000.040.00-12,88457.42%
GM230120C000700002022-12-02 2:45PM EST70.000.020.000.01+0.01+100.00%215,74753.13%
GM230120C000725002022-11-09 10:15AM EST72.500.020.000.030.00-181,01662.50%
GM230120C000750002022-12-02 10:49AM EST75.000.010.000.010.00-224,84459.38%
GM230120C000800002022-11-28 9:45AM EST80.000.010.000.010.00-110,56264.06%
GM230120C000850002022-11-30 12:02PM EST85.000.010.000.030.00-36,16876.56%
GM230120C000900002022-12-02 10:49AM EST90.000.010.000.020.00-26,62678.13%
GM230120C000950002022-12-01 3:00PM EST95.000.010.000.010.00-10014,25478.13%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230120P000150002022-11-29 11:02AM EST15.000.010.000.020.00-3013,206100.00%
GM230120P000200002022-11-28 12:02PM EST20.000.020.000.050.00-7202,58880.47%
GM230120P000230002022-12-02 9:56AM EST23.000.020.020.05-0.01-33.33%72,56468.75%
GM230120P000240002022-11-30 11:17AM EST24.000.030.000.060.00-5001,01362.50%
GM230120P000250002022-12-01 11:01AM EST25.000.050.030.050.00-203,18960.16%
GM230120P000280002022-12-02 3:50PM EST28.000.100.060.09+0.01+11.11%416,44752.15%
GM230120P000300002022-12-02 3:18PM EST30.000.150.130.150.00-256,81049.61%
GM230120P000310002022-12-01 12:01PM EST31.000.180.160.190.00-2284647.46%
GM230120P000320002022-12-02 1:59PM EST32.000.260.230.25+0.03+13.04%5410,81845.61%
GM230120P000330002022-12-02 3:19PM EST33.000.330.290.34+0.02+6.45%365,32744.34%
GM230120P000340002022-12-02 3:10PM EST34.000.430.390.45+0.02+4.88%122,80442.87%
GM230120P000350002022-12-02 3:59PM EST35.000.550.520.59+0.02+3.77%7626,17541.36%
GM230120P000360002022-12-02 3:19PM EST36.000.750.690.78+0.08+11.94%43,73940.19%
GM230120P000370002022-12-02 3:59PM EST37.000.970.911.00+0.09+10.23%4224,16038.62%
GM230120P000380002022-12-02 3:08PM EST38.001.271.191.30+0.14+12.39%1793,47037.60%
GM230120P000390002022-12-02 3:55PM EST39.001.601.541.62+0.14+9.59%1211,20335.74%
GM230120P000400002022-12-02 3:32PM EST40.002.061.982.06+0.22+11.96%32524,60234.82%
GM230120P000410002022-12-02 2:52PM EST41.002.702.472.57+0.47+21.08%1251,41233.72%
GM230120P000420002022-12-02 12:11PM EST42.003.103.053.20+0.26+9.15%2712,54633.37%
GM230120P000430002022-12-02 12:12PM EST43.003.703.753.85+0.35+10.45%24,03731.96%
GM230120P000440002022-12-01 10:19AM EST44.003.904.504.650.00-476832.23%
GM230120P000450002022-12-02 3:08PM EST45.005.525.305.45+0.72+15.00%319,52131.10%
GM230120P000470002022-12-01 3:31PM EST47.006.637.007.250.00-107,32230.66%
GM230120P000480002022-12-01 2:56PM EST48.007.577.958.250.00-51533.59%
GM230120P000500002022-12-02 2:28PM EST50.0010.3910.0510.15+1.74+20.12%1219,58132.03%
GM230120P000525002022-10-26 12:19PM EST52.5014.4512.0512.250.00-17,05000.00%
GM230120P000550002022-12-02 2:17PM EST55.0015.3514.7515.20+1.60+11.64%14,32847.75%
GM230120P000575002022-12-02 3:29PM EST57.5017.6517.5517.65+0.65+3.82%5,5505,59447.66%
GM230120P000600002022-12-01 3:29PM EST60.0019.4520.0020.150.00-1225052.15%
GM230120P000625002022-11-30 10:26AM EST62.5023.0522.5022.700.00-1062.50%
GM230120P000650002022-10-18 9:14AM EST65.0030.3827.1027.500.00-12138.43%
GM230120P000675002022-09-08 2:51PM EST67.5027.1033.7034.100.00-1500224.22%
GM230120P000700002022-10-26 9:24AM EST70.0032.100.000.000.00-200.00%
GM230120P000725002022-11-23 10:26AM EST72.5032.6532.2032.950.00-5597.36%
GM230120P000750002022-11-23 9:57AM EST75.0035.3534.9535.250.00-1050.00%
GM230120P000800002022-08-30 8:52AM EST80.0040.5546.3547.050.00-13258.28%
GM230120P000850002022-03-04 10:25AM EST85.0042.2041.8542.600.00-1160.00%
GM230120P000900002022-11-30 3:07PM EST90.0049.9049.9550.250.00-2262.50%
GM230120P000950002022-04-13 8:46AM EST95.0054.8056.3557.200.00-30180.57%