General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616C00018000 | 2022-11-18 9:50AM EST | 18.00 | 22.22 | 22.80 | 23.00 | 0.00 | - | 5 | 0 | 73.34% |
| GM230616C00020000 | 2022-11-18 1:10PM EST | 20.00 | 19.86 | 20.95 | 21.10 | 0.00 | - | 8 | 0 | 69.09% |
| GM230616C00021000 | 2022-11-25 9:53AM EST | 21.00 | 19.70 | 20.00 | 20.30 | +0.30 | +1.55% | 4 | 0 | 68.56% |
| GM230616C00022000 | 2022-11-25 10:43AM EST | 22.00 | 18.95 | 19.10 | 19.25 | +0.35 | +1.88% | 1 | 0 | 65.19% |
| GM230616C00023000 | 2022-11-25 9:54AM EST | 23.00 | 17.90 | 18.10 | 18.30 | +0.10 | +0.56% | 4 | 0 | 61.91% |
| GM230616C00025000 | 2022-11-17 2:15PM EST | 25.00 | 16.05 | 16.40 | 16.55 | 0.00 | - | 19 | 0 | 60.11% |
| GM230616C00026000 | 2022-11-17 1:29PM EST | 26.00 | 14.25 | 15.40 | 15.65 | 0.00 | - | 5 | 0 | 57.28% |
| GM230616C00027000 | 2022-11-15 1:44PM EST | 27.00 | 14.85 | 14.50 | 14.80 | 0.00 | - | 3 | 0 | 55.76% |
| GM230616C00028000 | 2022-11-23 10:43AM EST | 28.00 | 13.45 | 13.80 | 13.95 | 0.00 | - | 7 | 218 | 55.59% |
| GM230616C00029000 | 2022-11-14 10:21AM EST | 29.00 | 13.30 | 12.95 | 13.10 | 0.00 | - | 5 | 0 | 54.03% |
| GM230616C00030000 | 2022-11-25 11:42AM EST | 30.00 | 12.05 | 12.15 | 12.30 | +0.80 | +7.11% | 2 | 0 | 52.98% |
| GM230616C00031000 | 2022-11-18 3:39PM EST | 31.00 | 11.05 | 11.35 | 11.50 | 0.00 | - | 2 | 0 | 51.73% |
| GM230616C00032000 | 2022-11-08 12:43PM EST | 32.00 | 10.40 | 10.60 | 10.70 | 0.00 | - | 1 | 0 | 50.59% |
| GM230616C00033000 | 2022-11-18 10:59AM EST | 33.00 | 9.55 | 9.75 | 9.95 | 0.00 | - | 1 | 0 | 50.07% |
| GM230616C00034000 | 2022-11-17 12:32PM EST | 34.00 | 8.65 | 9.10 | 9.25 | 0.00 | - | 2 | 0 | 49.30% |
| GM230616C00035000 | 2022-11-17 12:20PM EST | 35.00 | 7.99 | 8.40 | 8.50 | 0.00 | - | 24 | 0 | 47.82% |
| GM230616C00036000 | 2022-11-23 11:55AM EST | 36.00 | 7.13 | 7.65 | 7.85 | 0.00 | - | 2 | 0 | 47.11% |
| GM230616C00037000 | 2022-11-23 11:57AM EST | 37.00 | 6.49 | 7.10 | 7.20 | 0.00 | - | 428 | 0 | 46.17% |
| GM230616C00038000 | 2022-11-18 2:29PM EST | 38.00 | 6.29 | 6.45 | 6.55 | 0.00 | - | 6 | 0 | 45.01% |
| GM230616C00039000 | 2022-11-25 11:58AM EST | 39.00 | 5.83 | 5.80 | 6.05 | +0.13 | +2.28% | 3 | 0 | 44.95% |
| GM230616C00040000 | 2022-11-25 10:06AM EST | 40.00 | 5.12 | 5.30 | 5.40 | +0.02 | +0.39% | 1 | 0 | 43.35% |
| GM230616C00041000 | 2022-11-23 1:27PM EST | 41.00 | 4.55 | 4.80 | 4.90 | 0.00 | - | 12 | 0 | 42.80% |
| GM230616C00042000 | 2022-11-23 3:49PM EST | 42.00 | 4.14 | 4.30 | 4.40 | 0.00 | - | 12 | 0 | 42.02% |
| GM230616C00043000 | 2022-11-23 12:55PM EST | 43.00 | 3.59 | 3.90 | 4.05 | 0.00 | - | 4 | 0 | 42.24% |
| GM230616C00044000 | 2022-11-25 12:48PM EST | 44.00 | 3.50 | 3.45 | 3.55 | +0.25 | +7.69% | 2 | 0 | 40.98% |
| GM230616C00045000 | 2022-11-25 11:58AM EST | 45.00 | 3.05 | 3.10 | 3.20 | +0.08 | +2.69% | 18 | 0 | 40.74% |
| GM230616C00046000 | 2022-11-25 11:06AM EST | 46.00 | 2.70 | 2.76 | 2.88 | +0.13 | +5.06% | 1 | 0 | 40.53% |
| GM230616C00047000 | 2022-11-25 10:30AM EST | 47.00 | 2.32 | 2.45 | 2.56 | +0.02 | +0.87% | 300 | 0 | 40.09% |
| GM230616C00048000 | 2022-11-25 11:06AM EST | 48.00 | 2.10 | 2.16 | 2.27 | +0.06 | +2.94% | 1 | 0 | 39.70% |
| GM230616C00050000 | 2022-11-25 11:30AM EST | 50.00 | 1.64 | 1.67 | 1.70 | +0.04 | +2.50% | 18 | 0 | 38.28% |
| GM230616C00055000 | 2022-11-25 11:36AM EST | 55.00 | 0.83 | 0.84 | 0.89 | +0.04 | +5.06% | 11 | 0 | 37.33% |
| GM230616C00060000 | 2022-11-25 10:48AM EST | 60.00 | 0.42 | 0.40 | 0.44 | +0.02 | +5.00% | 18 | 0 | 36.52% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616P00018000 | 2022-11-18 10:09AM EST | 18.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 58.98% |
| GM230616P00020000 | 2022-11-14 10:10AM EST | 20.00 | 0.34 | 0.16 | 0.31 | 0.00 | - | 10 | 0 | 56.74% |
| GM230616P00021000 | 2022-11-03 2:45PM EST | 21.00 | 0.46 | 0.21 | 0.35 | 0.00 | - | 52 | 0 | 55.27% |
| GM230616P00022000 | 2022-11-18 2:06PM EST | 22.00 | 0.43 | 0.27 | 0.40 | 0.00 | - | 1 | 595 | 53.91% |
| GM230616P00023000 | 2022-11-23 12:33PM EST | 23.00 | 0.38 | 0.37 | 0.46 | 0.00 | - | 23 | 0 | 53.22% |
| GM230616P00024000 | 2022-11-25 11:16AM EST | 24.00 | 0.46 | 0.45 | 0.48 | +0.02 | +4.55% | 14 | 0 | 51.27% |
| GM230616P00025000 | 2022-11-25 9:43AM EST | 25.00 | 0.55 | 0.54 | 0.57 | 0.00 | - | 111 | 0 | 50.29% |
| GM230616P00026000 | 2022-11-23 11:47AM EST | 26.00 | 0.62 | 0.64 | 0.67 | 0.00 | - | 37 | 0 | 49.56% |
| GM230616P00027000 | 2022-11-23 12:30PM EST | 27.00 | 0.76 | 0.75 | 0.78 | 0.00 | - | 16 | 0 | 48.44% |
| GM230616P00028000 | 2022-11-18 1:22PM EST | 28.00 | 0.98 | 0.88 | 0.91 | 0.00 | - | 3 | 0 | 47.46% |
| GM230616P00029000 | 2022-11-23 12:48PM EST | 29.00 | 1.03 | 1.02 | 1.05 | 0.00 | - | 12 | 538 | 46.39% |
| GM230616P00030000 | 2022-11-25 12:42PM EST | 30.00 | 1.19 | 1.17 | 1.21 | +0.01 | +0.85% | 15 | 0 | 45.41% |
| GM230616P00031000 | 2022-11-16 3:07PM EST | 31.00 | 1.63 | 1.35 | 1.39 | 0.00 | - | 6 | 0 | 44.43% |
| GM230616P00032000 | 2022-11-25 12:28PM EST | 32.00 | 1.57 | 1.55 | 1.60 | -0.03 | -1.87% | 11 | 240 | 43.60% |
| GM230616P00033000 | 2022-11-23 12:36PM EST | 33.00 | 1.86 | 1.77 | 1.85 | 0.00 | - | 16 | 0 | 42.99% |
| GM230616P00034000 | 2022-11-23 12:26PM EST | 34.00 | 2.13 | 2.01 | 2.07 | 0.00 | - | 1 | 0 | 41.77% |
| GM230616P00035000 | 2022-11-23 3:19PM EST | 35.00 | 2.36 | 2.29 | 2.33 | 0.00 | - | 21 | 0 | 40.75% |
| GM230616P00036000 | 2022-11-25 12:20PM EST | 36.00 | 2.64 | 2.59 | 2.63 | -0.04 | -1.49% | 140 | 0 | 39.89% |
| GM230616P00037000 | 2022-11-25 12:24PM EST | 37.00 | 2.98 | 2.92 | 3.05 | -0.17 | -5.40% | 41 | 0 | 39.87% |
| GM230616P00038000 | 2022-11-23 12:41PM EST | 38.00 | 3.55 | 3.25 | 3.35 | 0.00 | - | 329 | 0 | 38.48% |
| GM230616P00039000 | 2022-11-23 9:42AM EST | 39.00 | 4.00 | 3.65 | 3.75 | 0.00 | - | 1 | 0 | 37.72% |
| GM230616P00040000 | 2022-11-25 11:57AM EST | 40.00 | 4.20 | 4.10 | 4.20 | -0.20 | -4.55% | 255 | 0 | 37.11% |
| GM230616P00041000 | 2022-11-25 11:46AM EST | 41.00 | 4.65 | 4.55 | 4.65 | -0.90 | -16.22% | 2 | 0 | 36.22% |
| GM230616P00042000 | 2022-11-25 9:51AM EST | 42.00 | 5.30 | 5.05 | 5.15 | +0.05 | +0.95% | 21 | 0 | 35.47% |
| GM230616P00043000 | 2022-11-25 9:57AM EST | 43.00 | 5.80 | 5.60 | 5.70 | 0.00 | - | 10 | 0 | 34.85% |
| GM230616P00044000 | 2022-11-18 3:40PM EST | 44.00 | 7.00 | 6.15 | 6.30 | 0.00 | - | 8 | 0 | 34.35% |
| GM230616P00045000 | 2022-11-25 10:27AM EST | 45.00 | 7.05 | 6.80 | 6.90 | 0.00 | - | 4 | 0 | 33.57% |
| GM230616P00046000 | 2022-11-25 9:55AM EST | 46.00 | 7.75 | 7.45 | 7.55 | -0.05 | -0.64% | 2 | 0 | 32.91% |
| GM230616P00047000 | 2022-11-23 3:11PM EST | 47.00 | 8.45 | 8.15 | 8.25 | 0.00 | - | 13 | 0 | 32.40% |
| GM230616P00048000 | 2022-11-14 10:23AM EST | 48.00 | 9.10 | 8.85 | 8.95 | 0.00 | - | 7 | 0 | 31.57% |
| GM230616P00050000 | 2022-11-25 10:22AM EST | 50.00 | 10.67 | 10.35 | 10.50 | -0.68 | -5.99% | 11 | 0 | 30.45% |
| GM230616P00055000 | 2022-11-16 3:40PM EST | 55.00 | 16.60 | 14.70 | 14.85 | 0.00 | - | 4 | 0 | 28.13% |
| GM230616P00060000 | 2022-11-04 8:39AM EST | 60.00 | 20.43 | 19.55 | 19.85 | 0.00 | - | 5 | 0 | 33.79% |
© 2022 Yahoo. Tutti i diritti riservati.
