Italia markets open in 5 hours 2 minutes
Dow Jones
33.597,92 +1,58 (+0,00%) Nasdaq
10.958,55 -56,34 (-0,51%) Nikkei 225
27.480,49 -205,91 (-0,74%) EUR/USD
1,0500 -0,0014 (-0,14%) BTC-EUR
16.064,33 -302,63 (-1,85%) CMC Crypto 200
395,93 -6,10 (-1,52%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 | 2022-11-30 1:30PM EST | 18.00 | 21.65 | 20.00 | 20.30 | 0.00 | - | 1 | 22 | 82.52% |
| GM230317C00020000 | 2022-12-05 11:11AM EST | 20.00 | 19.76 | 18.05 | 18.35 | 0.00 | - | 1 | 147 | 75.68% |
| GM230317C00021000 | 2022-09-14 9:54AM EST | 21.00 | 20.05 | 12.60 | 12.95 | 0.00 | - | 1 | 8 | 0.00% |
| GM230317C00022000 | 2022-11-29 2:00PM EST | 22.00 | 18.15 | 16.15 | 16.45 | 0.00 | - | 4 | 16 | 71.29% |
| GM230317C00023000 | 2022-11-30 9:48AM EST | 23.00 | 16.99 | 15.25 | 15.50 | 0.00 | - | 3 | 19 | 69.73% |
| GM230317C00024000 | 2022-11-10 9:55AM EST | 24.00 | 15.95 | 14.25 | 14.70 | 0.00 | - | 7 | 23 | 68.65% |
| GM230317C00025000 | 2022-12-07 12:30PM EST | 25.00 | 13.80 | 13.35 | 13.65 | -0.99 | -6.69% | 6 | 116 | 64.65% |
| GM230317C00026000 | 2022-12-07 9:57AM EST | 26.00 | 12.55 | 12.40 | 12.65 | -1.35 | -9.71% | 4 | 180 | 60.64% |
| GM230317C00027000 | 2022-10-25 11:51AM EST | 27.00 | 11.29 | 13.50 | 13.85 | 0.00 | - | 1 | 21 | 103.13% |
| GM230317C00028000 | 2022-11-23 11:09AM EST | 28.00 | 12.70 | 10.55 | 10.90 | 0.00 | - | 3 | 47 | 56.74% |
| GM230317C00029000 | 2022-12-06 3:31PM EST | 29.00 | 9.75 | 9.80 | 9.95 | 0.00 | - | 5 | 516 | 55.47% |
| GM230317C00030000 | 2022-12-07 9:32AM EST | 30.00 | 8.90 | 8.85 | 9.10 | -2.12 | -19.24% | 2 | 482 | 52.73% |
| GM230317C00031000 | 2022-12-07 1:29PM EST | 31.00 | 8.23 | 8.10 | 8.25 | -1.77 | -17.70% | 1 | 144 | 51.71% |
| GM230317C00032000 | 2022-12-06 3:24PM EST | 32.00 | 7.25 | 7.25 | 7.45 | 0.00 | - | 168 | 534 | 51.47% |
| GM230317C00033000 | 2022-12-05 1:20PM EST | 33.00 | 7.60 | 6.55 | 6.70 | 0.00 | - | 1 | 559 | 50.20% |
| GM230317C00034000 | 2022-12-06 3:55PM EST | 34.00 | 5.92 | 5.75 | 5.95 | 0.00 | - | 1 | 738 | 48.51% |
| GM230317C00035000 | 2022-12-06 12:54PM EST | 35.00 | 5.10 | 5.05 | 5.30 | 0.00 | - | 11 | 649 | 47.80% |
| GM230317C00036000 | 2022-12-07 12:00PM EST | 36.00 | 4.73 | 4.50 | 4.60 | -0.56 | -10.59% | 15 | 735 | 45.87% |
| GM230317C00037000 | 2022-12-07 12:01PM EST | 37.00 | 4.15 | 3.90 | 4.00 | +0.30 | +7.79% | 88 | 1,689 | 44.80% |
| GM230317C00038000 | 2022-12-07 2:31PM EST | 38.00 | 3.35 | 3.35 | 3.45 | -0.10 | -2.90% | 36 | 782 | 43.85% |
| GM230317C00039000 | 2022-12-07 3:24PM EST | 39.00 | 2.93 | 2.86 | 2.93 | 0.00 | - | 37 | 1,885 | 42.70% |
| GM230317C00040000 | 2022-12-07 3:59PM EST | 40.00 | 2.48 | 2.42 | 2.46 | -0.01 | -0.40% | 378 | 9,532 | 41.65% |
| GM230317C00041000 | 2022-12-07 3:44PM EST | 41.00 | 2.03 | 1.97 | 2.10 | -0.03 | -1.46% | 14 | 1,333 | 41.41% |
| GM230317C00042000 | 2022-12-07 3:01PM EST | 42.00 | 1.74 | 1.63 | 1.78 | +0.14 | +8.75% | 161 | 3,340 | 41.16% |
| GM230317C00043000 | 2022-12-07 2:32PM EST | 43.00 | 1.40 | 1.35 | 1.45 | +0.08 | +6.06% | 50 | 1,613 | 40.23% |
| GM230317C00044000 | 2022-12-07 1:22PM EST | 44.00 | 1.18 | 1.14 | 1.19 | +0.08 | +7.27% | 7 | 2,239 | 39.72% |
| GM230317C00045000 | 2022-12-07 3:12PM EST | 45.00 | 0.96 | 0.93 | 0.97 | +0.01 | +1.05% | 466 | 4,533 | 39.28% |
| GM230317C00046000 | 2022-12-07 12:00PM EST | 46.00 | 0.83 | 0.75 | 0.79 | +0.10 | +13.70% | 17 | 791 | 38.97% |
| GM230317C00047000 | 2022-12-07 12:49PM EST | 47.00 | 0.68 | 0.61 | 0.65 | +0.09 | +15.25% | 16 | 3,221 | 38.92% |
| GM230317C00048000 | 2022-12-07 11:41AM EST | 48.00 | 0.53 | 0.47 | 0.52 | +0.03 | +6.00% | 4 | 5,010 | 38.57% |
| GM230317C00049000 | 2022-12-07 11:41AM EST | 49.00 | 0.44 | 0.39 | 0.42 | +0.06 | +15.79% | 1 | 4,580 | 38.43% |
| GM230317C00050000 | 2022-12-07 2:25PM EST | 50.00 | 0.32 | 0.31 | 0.34 | +0.01 | +3.23% | 340 | 22,447 | 38.38% |
| GM230317C00055000 | 2022-12-07 11:27AM EST | 55.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 7 | 11,348 | 38.57% |
| GM230317C00060000 | 2022-12-05 2:00PM EST | 60.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 9 | 1,224 | 42.77% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230317P00018000 | 2022-12-05 3:58PM EST | 18.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 14,937 | 64.06% |
| GM230317P00020000 | 2022-12-05 3:36PM EST | 20.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 5 | 795 | 61.33% |
| GM230317P00021000 | 2022-12-05 12:36PM EST | 21.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 6 | 12,834 | 58.20% |
| GM230317P00022000 | 2022-12-07 3:37PM EST | 22.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 7 | 3,111 | 57.62% |
| GM230317P00023000 | 2022-11-30 1:02PM EST | 23.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 11 | 2,550 | 55.76% |
| GM230317P00024000 | 2022-12-07 3:37PM EST | 24.00 | 0.19 | 0.18 | 0.20 | +0.05 | +35.71% | 7 | 1,361 | 54.20% |
| GM230317P00025000 | 2022-12-07 10:16AM EST | 25.00 | 0.25 | 0.23 | 0.25 | +0.06 | +31.58% | 10 | 2,493 | 52.73% |
| GM230317P00026000 | 2022-12-07 12:21PM EST | 26.00 | 0.29 | 0.29 | 0.31 | +0.03 | +11.54% | 1 | 1,057 | 51.27% |
| GM230317P00027000 | 2022-12-07 1:56PM EST | 27.00 | 0.37 | 0.36 | 0.39 | -0.02 | -5.13% | 2 | 3,234 | 50.44% |
| GM230317P00028000 | 2022-12-05 2:05PM EST | 28.00 | 0.39 | 0.45 | 0.49 | 0.00 | - | 2 | 817 | 49.32% |
| GM230317P00029000 | 2022-12-07 11:43AM EST | 29.00 | 0.58 | 0.55 | 0.59 | +0.19 | +48.72% | 6 | 788 | 47.71% |
| GM230317P00030000 | 2022-12-07 3:23PM EST | 30.00 | 0.71 | 0.68 | 0.73 | -0.03 | -4.05% | 2 | 11,321 | 46.63% |
| GM230317P00031000 | 2022-12-07 2:16PM EST | 31.00 | 0.89 | 0.84 | 0.88 | -0.01 | -1.11% | 38 | 1,132 | 45.22% |
| GM230317P00032000 | 2022-12-07 2:05PM EST | 32.00 | 1.08 | 1.03 | 1.08 | -0.08 | -6.90% | 113 | 2,138 | 44.29% |
| GM230317P00033000 | 2022-12-07 2:21PM EST | 33.00 | 1.32 | 1.22 | 1.30 | +0.02 | +1.54% | 68 | 1,039 | 43.14% |
| GM230317P00034000 | 2022-12-07 10:18AM EST | 34.00 | 1.53 | 1.49 | 1.57 | +0.06 | +4.08% | 11 | 9,689 | 42.24% |
| GM230317P00035000 | 2022-12-07 2:26PM EST | 35.00 | 1.86 | 1.78 | 1.87 | -0.13 | -6.53% | 9 | 6,206 | 41.19% |
| GM230317P00036000 | 2022-12-06 3:43PM EST | 36.00 | 2.21 | 2.13 | 2.22 | 0.00 | - | 182 | 1,773 | 40.26% |
| GM230317P00037000 | 2022-12-07 3:30PM EST | 37.00 | 2.57 | 2.56 | 2.61 | -0.19 | -6.88% | 18 | 1,253 | 39.26% |
| GM230317P00038000 | 2022-12-07 2:23PM EST | 38.00 | 3.10 | 3.00 | 3.10 | -0.14 | -4.32% | 31 | 3,143 | 38.92% |
| GM230317P00039000 | 2022-12-07 2:01PM EST | 39.00 | 3.55 | 3.45 | 3.55 | 0.00 | - | 19 | 2,750 | 37.43% |
| GM230317P00040000 | 2022-12-07 1:57PM EST | 40.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 42 | 2,221 | 37.18% |
| GM230317P00041000 | 2022-12-06 9:30AM EST | 41.00 | 4.07 | 4.60 | 4.80 | 0.00 | - | 5 | 1,041 | 36.99% |
| GM230317P00042000 | 2022-12-07 12:57PM EST | 42.00 | 5.25 | 5.25 | 5.45 | +0.80 | +17.98% | 3 | 1,328 | 36.13% |
| GM230317P00043000 | 2022-12-05 12:00PM EST | 43.00 | 5.04 | 5.95 | 6.15 | 0.00 | - | 25 | 314 | 35.30% |
| GM230317P00044000 | 2022-12-07 2:05PM EST | 44.00 | 6.95 | 6.70 | 6.95 | +1.30 | +23.01% | 1 | 1,180 | 35.35% |
| GM230317P00045000 | 2022-12-06 1:04PM EST | 45.00 | 7.85 | 7.50 | 7.65 | 0.00 | - | 1 | 853 | 33.01% |
| GM230317P00046000 | 2022-12-01 1:05PM EST | 46.00 | 6.30 | 8.35 | 8.60 | 0.00 | - | 13 | 81 | 34.62% |
| GM230317P00047000 | 2022-12-05 1:18PM EST | 47.00 | 8.20 | 9.20 | 9.50 | 0.00 | - | 1 | 166 | 34.94% |
| GM230317P00048000 | 2022-11-01 2:03PM EST | 48.00 | 9.45 | 7.85 | 8.20 | 0.00 | - | 2 | 42 | 0.00% |
| GM230317P00049000 | 2022-11-07 3:29PM EST | 49.00 | 10.25 | 10.90 | 11.30 | 0.00 | - | 1 | 14 | 34.03% |
| GM230317P00050000 | 2022-12-06 2:06PM EST | 50.00 | 12.50 | 12.00 | 12.25 | 0.00 | - | 3 | 288 | 34.28% |
| GM230317P00055000 | 2022-12-05 10:35AM EST | 55.00 | 15.70 | 16.90 | 17.20 | 0.00 | - | 1 | 3 | 40.72% |
| GM230317P00060000 | 2022-09-20 8:35AM EST | 60.00 | 19.85 | 25.90 | 26.20 | 0.00 | - | 1 | 0 | 120.65% |
© 2022 Yahoo. Tutti i diritti riservati.
