Italia markets open in 5 hours 2 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,96-0,06 (-0,16%)
Alla chiusura: 04:00PM EST
37,95 -0,01 (-0,03%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230317C000180002022-11-30 1:30PM EST18.0021.6520.0020.300.00-12282.52%
GM230317C000200002022-12-05 11:11AM EST20.0019.7618.0518.350.00-114775.68%
GM230317C000210002022-09-14 9:54AM EST21.0020.0512.6012.950.00-180.00%
GM230317C000220002022-11-29 2:00PM EST22.0018.1516.1516.450.00-41671.29%
GM230317C000230002022-11-30 9:48AM EST23.0016.9915.2515.500.00-31969.73%
GM230317C000240002022-11-10 9:55AM EST24.0015.9514.2514.700.00-72368.65%
GM230317C000250002022-12-07 12:30PM EST25.0013.8013.3513.65-0.99-6.69%611664.65%
GM230317C000260002022-12-07 9:57AM EST26.0012.5512.4012.65-1.35-9.71%418060.64%
GM230317C000270002022-10-25 11:51AM EST27.0011.2913.5013.850.00-121103.13%
GM230317C000280002022-11-23 11:09AM EST28.0012.7010.5510.900.00-34756.74%
GM230317C000290002022-12-06 3:31PM EST29.009.759.809.950.00-551655.47%
GM230317C000300002022-12-07 9:32AM EST30.008.908.859.10-2.12-19.24%248252.73%
GM230317C000310002022-12-07 1:29PM EST31.008.238.108.25-1.77-17.70%114451.71%
GM230317C000320002022-12-06 3:24PM EST32.007.257.257.450.00-16853451.47%
GM230317C000330002022-12-05 1:20PM EST33.007.606.556.700.00-155950.20%
GM230317C000340002022-12-06 3:55PM EST34.005.925.755.950.00-173848.51%
GM230317C000350002022-12-06 12:54PM EST35.005.105.055.300.00-1164947.80%
GM230317C000360002022-12-07 12:00PM EST36.004.734.504.60-0.56-10.59%1573545.87%
GM230317C000370002022-12-07 12:01PM EST37.004.153.904.00+0.30+7.79%881,68944.80%
GM230317C000380002022-12-07 2:31PM EST38.003.353.353.45-0.10-2.90%3678243.85%
GM230317C000390002022-12-07 3:24PM EST39.002.932.862.930.00-371,88542.70%
GM230317C000400002022-12-07 3:59PM EST40.002.482.422.46-0.01-0.40%3789,53241.65%
GM230317C000410002022-12-07 3:44PM EST41.002.031.972.10-0.03-1.46%141,33341.41%
GM230317C000420002022-12-07 3:01PM EST42.001.741.631.78+0.14+8.75%1613,34041.16%
GM230317C000430002022-12-07 2:32PM EST43.001.401.351.45+0.08+6.06%501,61340.23%
GM230317C000440002022-12-07 1:22PM EST44.001.181.141.19+0.08+7.27%72,23939.72%
GM230317C000450002022-12-07 3:12PM EST45.000.960.930.97+0.01+1.05%4664,53339.28%
GM230317C000460002022-12-07 12:00PM EST46.000.830.750.79+0.10+13.70%1779138.97%
GM230317C000470002022-12-07 12:49PM EST47.000.680.610.65+0.09+15.25%163,22138.92%
GM230317C000480002022-12-07 11:41AM EST48.000.530.470.52+0.03+6.00%45,01038.57%
GM230317C000490002022-12-07 11:41AM EST49.000.440.390.42+0.06+15.79%14,58038.43%
GM230317C000500002022-12-07 2:25PM EST50.000.320.310.34+0.01+3.23%34022,44738.38%
GM230317C000550002022-12-07 11:27AM EST55.000.110.110.12-0.01-8.33%711,34838.57%
GM230317C000600002022-12-05 2:00PM EST60.000.070.010.080.00-91,22442.77%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230317P000180002022-12-05 3:58PM EST18.000.050.010.070.00-214,93764.06%
GM230317P000200002022-12-05 3:36PM EST20.000.070.040.110.00-579561.33%
GM230317P000210002022-12-05 12:36PM EST21.000.060.040.130.00-612,83458.20%
GM230317P000220002022-12-07 3:37PM EST22.000.130.110.13+0.02+18.18%73,11157.62%
GM230317P000230002022-11-30 1:02PM EST23.000.160.140.160.00-112,55055.76%
GM230317P000240002022-12-07 3:37PM EST24.000.190.180.20+0.05+35.71%71,36154.20%
GM230317P000250002022-12-07 10:16AM EST25.000.250.230.25+0.06+31.58%102,49352.73%
GM230317P000260002022-12-07 12:21PM EST26.000.290.290.31+0.03+11.54%11,05751.27%
GM230317P000270002022-12-07 1:56PM EST27.000.370.360.39-0.02-5.13%23,23450.44%
GM230317P000280002022-12-05 2:05PM EST28.000.390.450.490.00-281749.32%
GM230317P000290002022-12-07 11:43AM EST29.000.580.550.59+0.19+48.72%678847.71%
GM230317P000300002022-12-07 3:23PM EST30.000.710.680.73-0.03-4.05%211,32146.63%
GM230317P000310002022-12-07 2:16PM EST31.000.890.840.88-0.01-1.11%381,13245.22%
GM230317P000320002022-12-07 2:05PM EST32.001.081.031.08-0.08-6.90%1132,13844.29%
GM230317P000330002022-12-07 2:21PM EST33.001.321.221.30+0.02+1.54%681,03943.14%
GM230317P000340002022-12-07 10:18AM EST34.001.531.491.57+0.06+4.08%119,68942.24%
GM230317P000350002022-12-07 2:26PM EST35.001.861.781.87-0.13-6.53%96,20641.19%
GM230317P000360002022-12-06 3:43PM EST36.002.212.132.220.00-1821,77340.26%
GM230317P000370002022-12-07 3:30PM EST37.002.572.562.61-0.19-6.88%181,25339.26%
GM230317P000380002022-12-07 2:23PM EST38.003.103.003.10-0.14-4.32%313,14338.92%
GM230317P000390002022-12-07 2:01PM EST39.003.553.453.550.00-192,75037.43%
GM230317P000400002022-12-07 1:57PM EST40.004.104.004.150.00-422,22137.18%
GM230317P000410002022-12-06 9:30AM EST41.004.074.604.800.00-51,04136.99%
GM230317P000420002022-12-07 12:57PM EST42.005.255.255.45+0.80+17.98%31,32836.13%
GM230317P000430002022-12-05 12:00PM EST43.005.045.956.150.00-2531435.30%
GM230317P000440002022-12-07 2:05PM EST44.006.956.706.95+1.30+23.01%11,18035.35%
GM230317P000450002022-12-06 1:04PM EST45.007.857.507.650.00-185333.01%
GM230317P000460002022-12-01 1:05PM EST46.006.308.358.600.00-138134.62%
GM230317P000470002022-12-05 1:18PM EST47.008.209.209.500.00-116634.94%
GM230317P000480002022-11-01 2:03PM EST48.009.457.858.200.00-2420.00%
GM230317P000490002022-11-07 3:29PM EST49.0010.2510.9011.300.00-11434.03%
GM230317P000500002022-12-06 2:06PM EST50.0012.5012.0012.250.00-328834.28%
GM230317P000550002022-12-05 10:35AM EST55.0015.7016.9017.200.00-1340.72%
GM230317P000600002022-09-20 8:35AM EST60.0019.8525.9026.200.00-10120.65%