Italia markets closed

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,46+0,35 (+0,87%)
Alla chiusura: 01:00PM EST
40,50 +0,04 (+0,10%)
Dopo ore: 04:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230616C000180002022-11-18 9:50AM EST18.0022.2222.8023.000.00-5073.34%
GM230616C000200002022-11-18 1:10PM EST20.0019.8620.9521.100.00-8069.09%
GM230616C000210002022-11-25 9:53AM EST21.0019.7020.0020.30+0.30+1.55%4068.56%
GM230616C000220002022-11-25 10:43AM EST22.0018.9519.1019.25+0.35+1.88%1065.19%
GM230616C000230002022-11-25 9:54AM EST23.0017.9018.1018.30+0.10+0.56%4061.91%
GM230616C000250002022-11-17 2:15PM EST25.0016.0516.4016.550.00-19060.11%
GM230616C000260002022-11-17 1:29PM EST26.0014.2515.4015.650.00-5057.28%
GM230616C000270002022-11-15 1:44PM EST27.0014.8514.5014.800.00-3055.76%
GM230616C000280002022-11-23 10:43AM EST28.0013.4513.8013.950.00-721855.59%
GM230616C000290002022-11-14 10:21AM EST29.0013.3012.9513.100.00-5054.03%
GM230616C000300002022-11-25 11:42AM EST30.0012.0512.1512.30+0.80+7.11%2052.98%
GM230616C000310002022-11-18 3:39PM EST31.0011.0511.3511.500.00-2051.73%
GM230616C000320002022-11-08 12:43PM EST32.0010.4010.6010.700.00-1050.59%
GM230616C000330002022-11-18 10:59AM EST33.009.559.759.950.00-1050.07%
GM230616C000340002022-11-17 12:32PM EST34.008.659.109.250.00-2049.30%
GM230616C000350002022-11-17 12:20PM EST35.007.998.408.500.00-24047.82%
GM230616C000360002022-11-23 11:55AM EST36.007.137.657.850.00-2047.11%
GM230616C000370002022-11-23 11:57AM EST37.006.497.107.200.00-428046.17%
GM230616C000380002022-11-18 2:29PM EST38.006.296.456.550.00-6045.01%
GM230616C000390002022-11-25 11:58AM EST39.005.835.806.05+0.13+2.28%3044.95%
GM230616C000400002022-11-25 10:06AM EST40.005.125.305.40+0.02+0.39%1043.35%
GM230616C000410002022-11-23 1:27PM EST41.004.554.804.900.00-12042.80%
GM230616C000420002022-11-23 3:49PM EST42.004.144.304.400.00-12042.02%
GM230616C000430002022-11-23 12:55PM EST43.003.593.904.050.00-4042.24%
GM230616C000440002022-11-25 12:48PM EST44.003.503.453.55+0.25+7.69%2040.98%
GM230616C000450002022-11-25 11:58AM EST45.003.053.103.20+0.08+2.69%18040.74%
GM230616C000460002022-11-25 11:06AM EST46.002.702.762.88+0.13+5.06%1040.53%
GM230616C000470002022-11-25 10:30AM EST47.002.322.452.56+0.02+0.87%300040.09%
GM230616C000480002022-11-25 11:06AM EST48.002.102.162.27+0.06+2.94%1039.70%
GM230616C000500002022-11-25 11:30AM EST50.001.641.671.70+0.04+2.50%18038.28%
GM230616C000550002022-11-25 11:36AM EST55.000.830.840.89+0.04+5.06%11037.33%
GM230616C000600002022-11-25 10:48AM EST60.000.420.400.44+0.02+5.00%18036.52%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230616P000180002022-11-18 10:09AM EST18.000.090.100.200.00-10058.98%
GM230616P000200002022-11-14 10:10AM EST20.000.340.160.310.00-10056.74%
GM230616P000210002022-11-03 2:45PM EST21.000.460.210.350.00-52055.27%
GM230616P000220002022-11-18 2:06PM EST22.000.430.270.400.00-159553.91%
GM230616P000230002022-11-23 12:33PM EST23.000.380.370.460.00-23053.22%
GM230616P000240002022-11-25 11:16AM EST24.000.460.450.48+0.02+4.55%14051.27%
GM230616P000250002022-11-25 9:43AM EST25.000.550.540.570.00-111050.29%
GM230616P000260002022-11-23 11:47AM EST26.000.620.640.670.00-37049.56%
GM230616P000270002022-11-23 12:30PM EST27.000.760.750.780.00-16048.44%
GM230616P000280002022-11-18 1:22PM EST28.000.980.880.910.00-3047.46%
GM230616P000290002022-11-23 12:48PM EST29.001.031.021.050.00-1253846.39%
GM230616P000300002022-11-25 12:42PM EST30.001.191.171.21+0.01+0.85%15045.41%
GM230616P000310002022-11-16 3:07PM EST31.001.631.351.390.00-6044.43%
GM230616P000320002022-11-25 12:28PM EST32.001.571.551.60-0.03-1.87%1124043.60%
GM230616P000330002022-11-23 12:36PM EST33.001.861.771.850.00-16042.99%
GM230616P000340002022-11-23 12:26PM EST34.002.132.012.070.00-1041.77%
GM230616P000350002022-11-23 3:19PM EST35.002.362.292.330.00-21040.75%
GM230616P000360002022-11-25 12:20PM EST36.002.642.592.63-0.04-1.49%140039.89%
GM230616P000370002022-11-25 12:24PM EST37.002.982.923.05-0.17-5.40%41039.87%
GM230616P000380002022-11-23 12:41PM EST38.003.553.253.350.00-329038.48%
GM230616P000390002022-11-23 9:42AM EST39.004.003.653.750.00-1037.72%
GM230616P000400002022-11-25 11:57AM EST40.004.204.104.20-0.20-4.55%255037.11%
GM230616P000410002022-11-25 11:46AM EST41.004.654.554.65-0.90-16.22%2036.22%
GM230616P000420002022-11-25 9:51AM EST42.005.305.055.15+0.05+0.95%21035.47%
GM230616P000430002022-11-25 9:57AM EST43.005.805.605.700.00-10034.85%
GM230616P000440002022-11-18 3:40PM EST44.007.006.156.300.00-8034.35%
GM230616P000450002022-11-25 10:27AM EST45.007.056.806.900.00-4033.57%
GM230616P000460002022-11-25 9:55AM EST46.007.757.457.55-0.05-0.64%2032.91%
GM230616P000470002022-11-23 3:11PM EST47.008.458.158.250.00-13032.40%
GM230616P000480002022-11-14 10:23AM EST48.009.108.858.950.00-7031.57%
GM230616P000500002022-11-25 10:22AM EST50.0010.6710.3510.50-0.68-5.99%11030.45%
GM230616P000550002022-11-16 3:40PM EST55.0016.6014.7014.850.00-4028.13%
GM230616P000600002022-11-04 8:39AM EST60.0020.4319.5519.850.00-5033.79%