Italia markets open in 6 hours 57 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,46+0,51 (+1,34%)
Alla chiusura: 04:00PM EDT
38,55 +0,09 (+0,23%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230317C000180002022-08-08 9:37AM EDT18.0019.6520.8021.100.00-11169.43%
GM230317C000200002022-08-11 12:23PM EDT20.0019.1518.9019.15+1.70+9.74%2112863.43%
GM230317C000210002022-08-11 12:26PM EDT21.0018.3018.0018.30+1.85+11.25%1662.79%
GM230317C000220002022-08-11 12:30PM EDT22.0017.4017.1017.40+1.25+7.74%4661.23%
GM230317C000230002022-08-01 2:01PM EDT23.0014.6516.2016.500.00-4659.47%
GM230317C000240002022-07-27 9:47AM EDT24.0011.3015.3015.650.00--1658.06%
GM230317C000250002022-08-01 1:07PM EDT25.0012.9014.4514.700.00-112656.06%
GM230317C000260002022-08-09 3:22PM EDT26.0012.0013.6013.850.00-114954.74%
GM230317C000270002022-07-26 12:35PM EDT27.008.8512.7513.000.00--1153.22%
GM230317C000280002022-08-08 10:24AM EDT28.0011.0512.0012.150.00-23152.27%
GM230317C000290002022-08-05 10:55AM EDT29.009.2511.1511.350.00-247250.73%
GM230317C000300002022-08-10 1:57PM EDT30.0010.2010.4010.550.00-144550.56%
GM230317C000310002022-08-01 12:54PM EDT31.008.359.659.850.00-23950.05%
GM230317C000320002022-08-11 3:09PM EDT32.009.008.909.10+0.40+4.65%530748.74%
GM230317C000330002022-08-10 1:59PM EDT33.008.008.258.400.00-219147.75%
GM230317C000340002022-08-05 11:23AM EDT34.005.807.607.750.00-15547.03%
GM230317C000350002022-08-11 9:53AM EDT35.007.107.007.15+0.05+0.71%242946.53%
GM230317C000360002022-08-10 1:17PM EDT36.006.146.406.550.00-127845.79%
GM230317C000370002022-08-11 1:35PM EDT37.006.005.805.95+0.40+7.14%111,01644.81%
GM230317C000380002022-08-11 9:33AM EDT38.005.515.305.45+0.16+2.99%211844.47%
GM230317C000390002022-08-11 3:06PM EDT39.004.904.805.00+1.06+27.60%24044.31%
GM230317C000400002022-08-11 12:17PM EDT40.004.434.354.45+0.27+6.49%273,47843.05%
GM230317C000410002022-08-11 1:35PM EDT41.004.083.954.05+0.33+8.80%524442.84%
GM230317C000420002022-08-11 2:11PM EDT42.003.703.553.65+0.40+12.12%23914042.38%
GM230317C000430002022-08-11 2:54PM EDT43.003.203.203.30+0.26+8.84%311242.11%
GM230317C000440002022-08-11 3:56PM EDT44.002.902.872.97+0.40+16.00%82441.81%
GM230317C000450002022-08-11 3:54PM EDT45.002.602.572.63+0.17+7.00%3343641.19%
GM230317C000460002022-08-11 2:20PM EDT46.002.402.292.35+0.66+37.93%27140.87%
GM230317C000470002022-08-04 12:55PM EDT47.001.472.042.110.00-710640.72%
GM230317C000480002022-08-10 3:38PM EDT48.001.681.641.980.00-259441.44%
GM230317C000490002022-08-09 2:16PM EDT49.001.191.611.680.00-42440.31%
GM230317C000500002022-08-11 3:15PM EDT50.001.441.431.48+0.27+23.08%239239.97%
GM230317C000550002022-08-11 12:34PM EDT55.000.800.780.82+0.10+14.29%5012,40239.38%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230317P000180002022-08-11 10:45AM EDT18.000.130.070.36-0.10-43.48%618158.01%
GM230317P000200002022-08-11 10:44AM EDT20.000.230.150.48-0.13-36.11%55955.18%
GM230317P000210002022-08-11 10:45AM EDT21.000.290.200.55-0.17-36.96%41353.71%
GM230317P000220002022-08-11 2:47PM EDT22.000.400.370.49-0.15-27.27%232251.95%
GM230317P000230002022-08-11 1:35PM EDT23.000.480.460.52-0.55-53.40%84450.20%
GM230317P000240002022-08-08 11:25AM EDT24.000.620.540.630.00-21050.15%
GM230317P000250002022-08-10 10:01AM EDT25.000.730.660.710.00-110048.41%
GM230317P000260002022-08-05 9:34AM EDT26.001.130.770.870.00-1348.02%
GM230317P000270002022-08-10 3:43PM EDT27.000.930.940.98-0.06-6.06%11446.44%
GM230317P000280002022-08-11 1:35PM EDT28.001.081.101.26-0.26-19.40%1031747.27%
GM230317P000290002022-08-10 11:10AM EDT29.001.301.251.410.00-1945.75%
GM230317P000300002022-08-10 3:39PM EDT30.001.581.501.580.00-67,92144.34%
GM230317P000310002022-08-09 12:01PM EDT31.002.141.701.800.00-11043.34%
GM230317P000320002022-08-10 10:20AM EDT32.002.182.002.110.00-2343.07%
GM230317P000330002022-08-10 3:00PM EDT33.002.412.252.380.00-625342.07%
GM230317P000340002022-08-10 3:40PM EDT34.002.732.622.670.00-919141.03%
GM230317P000350002022-08-11 9:30AM EDT35.002.962.983.05-0.19-6.03%91,36040.59%
GM230317P000360002022-08-11 11:59AM EDT36.003.353.353.45-1.00-22.99%813640.04%
GM230317P000370002022-08-09 11:02AM EDT37.004.503.753.850.00-2012439.21%
GM230317P000380002022-07-26 12:53PM EDT38.006.704.254.350.00--1438.99%
GM230317P000390002022-08-10 10:35AM EDT39.004.954.754.850.00-31038.46%
GM230317P000400002022-08-11 3:51PM EDT40.005.355.255.35-0.75-12.30%241837.67%
GM230317P000410002022-07-29 12:57PM EDT41.007.105.805.950.00-7737.45%
GM230317P000420002022-08-10 3:40PM EDT42.006.736.406.550.00-167136.95%
GM230317P000430002022-08-10 10:34AM EDT43.007.357.057.150.00-214636.18%
GM230317P000440002022-08-10 10:58AM EDT44.007.967.757.850.00-2171536.01%
GM230317P000450002022-08-11 10:36AM EDT45.008.328.408.55-0.40-4.59%128535.58%
GM230317P000460002022-08-11 12:08PM EDT46.009.209.109.25-0.25-2.65%12934.89%
GM230317P000470002022-08-11 2:53PM EDT47.0010.009.8510.05-2.00-16.67%117434.89%
GM230317P000490002022-08-09 2:43PM EDT49.0013.2111.4511.600.00-14733.62%
GM230317P000500002022-08-08 11:13AM EDT50.0013.0012.2512.450.00-42233.45%
GM230317P000550002022-08-04 2:30PM EDT55.0018.6716.6516.900.00-101431.79%