Italia markets open in 6 hours 57 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0324 -0,0001 (-0,01%) BTC-EUR
23.205,09 -157,84 (-0,68%) CMC Crypto 200
568,09 -6,65 (-1,16%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317C00018000 | 2022-08-08 9:37AM EDT | 18.00 | 19.65 | 20.80 | 21.10 | 0.00 | - | 1 | 11 | 69.43% |
| GM230317C00020000 | 2022-08-11 12:23PM EDT | 20.00 | 19.15 | 18.90 | 19.15 | +1.70 | +9.74% | 21 | 128 | 63.43% |
| GM230317C00021000 | 2022-08-11 12:26PM EDT | 21.00 | 18.30 | 18.00 | 18.30 | +1.85 | +11.25% | 1 | 6 | 62.79% |
| GM230317C00022000 | 2022-08-11 12:30PM EDT | 22.00 | 17.40 | 17.10 | 17.40 | +1.25 | +7.74% | 4 | 6 | 61.23% |
| GM230317C00023000 | 2022-08-01 2:01PM EDT | 23.00 | 14.65 | 16.20 | 16.50 | 0.00 | - | 4 | 6 | 59.47% |
| GM230317C00024000 | 2022-07-27 9:47AM EDT | 24.00 | 11.30 | 15.30 | 15.65 | 0.00 | - | - | 16 | 58.06% |
| GM230317C00025000 | 2022-08-01 1:07PM EDT | 25.00 | 12.90 | 14.45 | 14.70 | 0.00 | - | 1 | 126 | 56.06% |
| GM230317C00026000 | 2022-08-09 3:22PM EDT | 26.00 | 12.00 | 13.60 | 13.85 | 0.00 | - | 1 | 149 | 54.74% |
| GM230317C00027000 | 2022-07-26 12:35PM EDT | 27.00 | 8.85 | 12.75 | 13.00 | 0.00 | - | - | 11 | 53.22% |
| GM230317C00028000 | 2022-08-08 10:24AM EDT | 28.00 | 11.05 | 12.00 | 12.15 | 0.00 | - | 2 | 31 | 52.27% |
| GM230317C00029000 | 2022-08-05 10:55AM EDT | 29.00 | 9.25 | 11.15 | 11.35 | 0.00 | - | 2 | 472 | 50.73% |
| GM230317C00030000 | 2022-08-10 1:57PM EDT | 30.00 | 10.20 | 10.40 | 10.55 | 0.00 | - | 1 | 445 | 50.56% |
| GM230317C00031000 | 2022-08-01 12:54PM EDT | 31.00 | 8.35 | 9.65 | 9.85 | 0.00 | - | 2 | 39 | 50.05% |
| GM230317C00032000 | 2022-08-11 3:09PM EDT | 32.00 | 9.00 | 8.90 | 9.10 | +0.40 | +4.65% | 5 | 307 | 48.74% |
| GM230317C00033000 | 2022-08-10 1:59PM EDT | 33.00 | 8.00 | 8.25 | 8.40 | 0.00 | - | 2 | 191 | 47.75% |
| GM230317C00034000 | 2022-08-05 11:23AM EDT | 34.00 | 5.80 | 7.60 | 7.75 | 0.00 | - | 1 | 55 | 47.03% |
| GM230317C00035000 | 2022-08-11 9:53AM EDT | 35.00 | 7.10 | 7.00 | 7.15 | +0.05 | +0.71% | 2 | 429 | 46.53% |
| GM230317C00036000 | 2022-08-10 1:17PM EDT | 36.00 | 6.14 | 6.40 | 6.55 | 0.00 | - | 12 | 78 | 45.79% |
| GM230317C00037000 | 2022-08-11 1:35PM EDT | 37.00 | 6.00 | 5.80 | 5.95 | +0.40 | +7.14% | 11 | 1,016 | 44.81% |
| GM230317C00038000 | 2022-08-11 9:33AM EDT | 38.00 | 5.51 | 5.30 | 5.45 | +0.16 | +2.99% | 2 | 118 | 44.47% |
| GM230317C00039000 | 2022-08-11 3:06PM EDT | 39.00 | 4.90 | 4.80 | 5.00 | +1.06 | +27.60% | 2 | 40 | 44.31% |
| GM230317C00040000 | 2022-08-11 12:17PM EDT | 40.00 | 4.43 | 4.35 | 4.45 | +0.27 | +6.49% | 27 | 3,478 | 43.05% |
| GM230317C00041000 | 2022-08-11 1:35PM EDT | 41.00 | 4.08 | 3.95 | 4.05 | +0.33 | +8.80% | 5 | 244 | 42.84% |
| GM230317C00042000 | 2022-08-11 2:11PM EDT | 42.00 | 3.70 | 3.55 | 3.65 | +0.40 | +12.12% | 239 | 140 | 42.38% |
| GM230317C00043000 | 2022-08-11 2:54PM EDT | 43.00 | 3.20 | 3.20 | 3.30 | +0.26 | +8.84% | 3 | 112 | 42.11% |
| GM230317C00044000 | 2022-08-11 3:56PM EDT | 44.00 | 2.90 | 2.87 | 2.97 | +0.40 | +16.00% | 8 | 24 | 41.81% |
| GM230317C00045000 | 2022-08-11 3:54PM EDT | 45.00 | 2.60 | 2.57 | 2.63 | +0.17 | +7.00% | 33 | 436 | 41.19% |
| GM230317C00046000 | 2022-08-11 2:20PM EDT | 46.00 | 2.40 | 2.29 | 2.35 | +0.66 | +37.93% | 2 | 71 | 40.87% |
| GM230317C00047000 | 2022-08-04 12:55PM EDT | 47.00 | 1.47 | 2.04 | 2.11 | 0.00 | - | 7 | 106 | 40.72% |
| GM230317C00048000 | 2022-08-10 3:38PM EDT | 48.00 | 1.68 | 1.64 | 1.98 | 0.00 | - | 25 | 94 | 41.44% |
| GM230317C00049000 | 2022-08-09 2:16PM EDT | 49.00 | 1.19 | 1.61 | 1.68 | 0.00 | - | 4 | 24 | 40.31% |
| GM230317C00050000 | 2022-08-11 3:15PM EDT | 50.00 | 1.44 | 1.43 | 1.48 | +0.27 | +23.08% | 23 | 92 | 39.97% |
| GM230317C00055000 | 2022-08-11 12:34PM EDT | 55.00 | 0.80 | 0.78 | 0.82 | +0.10 | +14.29% | 50 | 12,402 | 39.38% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317P00018000 | 2022-08-11 10:45AM EDT | 18.00 | 0.13 | 0.07 | 0.36 | -0.10 | -43.48% | 6 | 181 | 58.01% |
| GM230317P00020000 | 2022-08-11 10:44AM EDT | 20.00 | 0.23 | 0.15 | 0.48 | -0.13 | -36.11% | 5 | 59 | 55.18% |
| GM230317P00021000 | 2022-08-11 10:45AM EDT | 21.00 | 0.29 | 0.20 | 0.55 | -0.17 | -36.96% | 4 | 13 | 53.71% |
| GM230317P00022000 | 2022-08-11 2:47PM EDT | 22.00 | 0.40 | 0.37 | 0.49 | -0.15 | -27.27% | 23 | 22 | 51.95% |
| GM230317P00023000 | 2022-08-11 1:35PM EDT | 23.00 | 0.48 | 0.46 | 0.52 | -0.55 | -53.40% | 8 | 44 | 50.20% |
| GM230317P00024000 | 2022-08-08 11:25AM EDT | 24.00 | 0.62 | 0.54 | 0.63 | 0.00 | - | 2 | 10 | 50.15% |
| GM230317P00025000 | 2022-08-10 10:01AM EDT | 25.00 | 0.73 | 0.66 | 0.71 | 0.00 | - | 1 | 100 | 48.41% |
| GM230317P00026000 | 2022-08-05 9:34AM EDT | 26.00 | 1.13 | 0.77 | 0.87 | 0.00 | - | 1 | 3 | 48.02% |
| GM230317P00027000 | 2022-08-10 3:43PM EDT | 27.00 | 0.93 | 0.94 | 0.98 | -0.06 | -6.06% | 1 | 14 | 46.44% |
| GM230317P00028000 | 2022-08-11 1:35PM EDT | 28.00 | 1.08 | 1.10 | 1.26 | -0.26 | -19.40% | 10 | 317 | 47.27% |
| GM230317P00029000 | 2022-08-10 11:10AM EDT | 29.00 | 1.30 | 1.25 | 1.41 | 0.00 | - | 1 | 9 | 45.75% |
| GM230317P00030000 | 2022-08-10 3:39PM EDT | 30.00 | 1.58 | 1.50 | 1.58 | 0.00 | - | 6 | 7,921 | 44.34% |
| GM230317P00031000 | 2022-08-09 12:01PM EDT | 31.00 | 2.14 | 1.70 | 1.80 | 0.00 | - | 1 | 10 | 43.34% |
| GM230317P00032000 | 2022-08-10 10:20AM EDT | 32.00 | 2.18 | 2.00 | 2.11 | 0.00 | - | 2 | 3 | 43.07% |
| GM230317P00033000 | 2022-08-10 3:00PM EDT | 33.00 | 2.41 | 2.25 | 2.38 | 0.00 | - | 6 | 253 | 42.07% |
| GM230317P00034000 | 2022-08-10 3:40PM EDT | 34.00 | 2.73 | 2.62 | 2.67 | 0.00 | - | 9 | 191 | 41.03% |
| GM230317P00035000 | 2022-08-11 9:30AM EDT | 35.00 | 2.96 | 2.98 | 3.05 | -0.19 | -6.03% | 9 | 1,360 | 40.59% |
| GM230317P00036000 | 2022-08-11 11:59AM EDT | 36.00 | 3.35 | 3.35 | 3.45 | -1.00 | -22.99% | 8 | 136 | 40.04% |
| GM230317P00037000 | 2022-08-09 11:02AM EDT | 37.00 | 4.50 | 3.75 | 3.85 | 0.00 | - | 20 | 124 | 39.21% |
| GM230317P00038000 | 2022-07-26 12:53PM EDT | 38.00 | 6.70 | 4.25 | 4.35 | 0.00 | - | - | 14 | 38.99% |
| GM230317P00039000 | 2022-08-10 10:35AM EDT | 39.00 | 4.95 | 4.75 | 4.85 | 0.00 | - | 3 | 10 | 38.46% |
| GM230317P00040000 | 2022-08-11 3:51PM EDT | 40.00 | 5.35 | 5.25 | 5.35 | -0.75 | -12.30% | 2 | 418 | 37.67% |
| GM230317P00041000 | 2022-07-29 12:57PM EDT | 41.00 | 7.10 | 5.80 | 5.95 | 0.00 | - | 7 | 7 | 37.45% |
| GM230317P00042000 | 2022-08-10 3:40PM EDT | 42.00 | 6.73 | 6.40 | 6.55 | 0.00 | - | 1 | 671 | 36.95% |
| GM230317P00043000 | 2022-08-10 10:34AM EDT | 43.00 | 7.35 | 7.05 | 7.15 | 0.00 | - | 2 | 146 | 36.18% |
| GM230317P00044000 | 2022-08-10 10:58AM EDT | 44.00 | 7.96 | 7.75 | 7.85 | 0.00 | - | 21 | 715 | 36.01% |
| GM230317P00045000 | 2022-08-11 10:36AM EDT | 45.00 | 8.32 | 8.40 | 8.55 | -0.40 | -4.59% | 1 | 285 | 35.58% |
| GM230317P00046000 | 2022-08-11 12:08PM EDT | 46.00 | 9.20 | 9.10 | 9.25 | -0.25 | -2.65% | 12 | 9 | 34.89% |
| GM230317P00047000 | 2022-08-11 2:53PM EDT | 47.00 | 10.00 | 9.85 | 10.05 | -2.00 | -16.67% | 11 | 74 | 34.89% |
| GM230317P00049000 | 2022-08-09 2:43PM EDT | 49.00 | 13.21 | 11.45 | 11.60 | 0.00 | - | 14 | 7 | 33.62% |
| GM230317P00050000 | 2022-08-08 11:13AM EDT | 50.00 | 13.00 | 12.25 | 12.45 | 0.00 | - | 4 | 22 | 33.45% |
| GM230317P00055000 | 2022-08-04 2:30PM EDT | 55.00 | 18.67 | 16.65 | 16.90 | 0.00 | - | 10 | 14 | 31.79% |
© 2022 Yahoo. Tutti i diritti riservati.
