Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,30 (+0,33%) Bitcoin EUR
24.874,19 -85,40 (-0,34%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020C00018000 | 2023-09-21 9:39AM EDT | 18.00 | 15.00 | 14.60 | 14.75 | 0.00 | - | 1 | 60 | 117.58% |
| GM231020C00020000 | 2023-09-11 10:18AM EDT | 20.00 | 13.10 | 12.60 | 12.75 | 0.00 | - | 2 | 86 | 99.22% |
| GM231020C00021000 | 2023-09-22 3:25PM EDT | 21.00 | 11.85 | 11.65 | 11.75 | -8.06 | -40.48% | 4 | 2 | 94.53% |
| GM231020C00023000 | 2023-09-21 11:40AM EDT | 23.00 | 10.55 | 9.65 | 9.90 | 0.00 | - | 1 | 91 | 86.33% |
| GM231020C00024000 | 2023-06-09 11:25AM EDT | 24.00 | 13.05 | 15.90 | 16.15 | 0.00 | - | 1 | 12 | 385.16% |
| GM231020C00025000 | 2023-09-21 9:50AM EDT | 25.00 | 8.00 | 7.70 | 7.80 | 0.00 | - | 1 | 191 | 67.09% |
| GM231020C00026000 | 2023-08-30 11:01AM EDT | 26.00 | 7.75 | 6.70 | 6.85 | 0.00 | - | 1 | 87 | 61.13% |
| GM231020C00027000 | 2023-09-21 10:03AM EDT | 27.00 | 6.00 | 5.75 | 5.85 | 0.00 | - | 1 | 94 | 54.88% |
| GM231020C00028000 | 2023-09-14 12:46PM EDT | 28.00 | 5.70 | 4.80 | 4.90 | 0.00 | - | 1 | 258 | 52.54% |
| GM231020C00029000 | 2023-09-21 3:51PM EDT | 29.00 | 4.14 | 3.90 | 4.00 | 0.00 | - | 3 | 38 | 48.54% |
| GM231020C00030000 | 2023-09-22 3:41PM EDT | 30.00 | 3.15 | 3.05 | 3.10 | -0.08 | -2.48% | 32 | 5,384 | 43.07% |
| GM231020C00031000 | 2023-09-22 3:50PM EDT | 31.00 | 2.29 | 2.27 | 2.31 | -0.36 | -13.58% | 5 | 304 | 39.99% |
| GM231020C00032000 | 2023-09-22 3:54PM EDT | 32.00 | 1.62 | 1.60 | 1.62 | -0.11 | -6.36% | 200 | 908 | 37.40% |
| GM231020C00033000 | 2023-09-22 3:48PM EDT | 33.00 | 1.06 | 1.06 | 1.07 | -0.11 | -9.40% | 2,003 | 5,575 | 35.69% |
| GM231020C00034000 | 2023-09-22 3:50PM EDT | 34.00 | 0.66 | 0.65 | 0.67 | -0.07 | -9.59% | 293 | 8,290 | 34.77% |
| GM231020C00035000 | 2023-09-22 3:41PM EDT | 35.00 | 0.40 | 0.38 | 0.40 | -0.05 | -11.11% | 1,282 | 11,303 | 34.28% |
| GM231020C00036000 | 2023-09-22 3:50PM EDT | 36.00 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 309 | 13,655 | 34.67% |
| GM231020C00037000 | 2023-09-22 3:50PM EDT | 37.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 72 | 11,429 | 35.06% |
| GM231020C00038000 | 2023-09-22 3:53PM EDT | 38.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 94 | 4,319 | 36.33% |
| GM231020C00039000 | 2023-09-22 3:26PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 8 | 3,115 | 37.89% |
| GM231020C00040000 | 2023-09-22 3:53PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 12,897 | 39.06% |
| GM231020C00041000 | 2023-09-22 12:32PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,358 | 41.02% |
| GM231020C00042000 | 2023-09-21 3:16PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 53 | 7,089 | 44.53% |
| GM231020C00043000 | 2023-09-20 1:29PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,143 | 48.05% |
| GM231020C00044000 | 2023-09-22 9:49AM EDT | 44.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 1,771 | 51.56% |
| GM231020C00045000 | 2023-09-21 9:56AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,603 | 50.00% |
| GM231020C00046000 | 2023-09-15 3:02PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 585 | 50.00% |
| GM231020C00047000 | 2023-09-20 12:09PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,980 | 53.13% |
| GM231020C00048000 | 2023-09-14 11:12AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 51.56% |
| GM231020C00049000 | 2023-09-05 9:42AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 57.81% |
| GM231020C00050000 | 2023-09-18 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,899 | 60.94% |
| GM231020C00055000 | 2023-08-21 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,892 | 50.00% |
| GM231020C00060000 | 2023-08-28 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,444 | 78.13% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020P00018000 | 2023-09-22 9:47AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,678 | 81.25% |
| GM231020P00020000 | 2023-09-15 9:41AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,191 | 75.00% |
| GM231020P00021000 | 2023-09-22 2:03PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 288 | 68.75% |
| GM231020P00022000 | 2023-09-22 1:06PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 376 | 66.41% |
| GM231020P00023000 | 2023-09-15 11:21AM EDT | 23.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 1,184 | 59.38% |
| GM231020P00024000 | 2023-09-22 9:40AM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 259 | 55.86% |
| GM231020P00025000 | 2023-09-22 1:34PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 3,763 | 51.56% |
| GM231020P00026000 | 2023-09-21 3:31PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 8 | 1,700 | 48.83% |
| GM231020P00027000 | 2023-09-22 3:53PM EDT | 27.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 14 | 1,317 | 45.12% |
| GM231020P00028000 | 2023-09-22 11:08AM EDT | 28.00 | 0.13 | 0.14 | 0.15 | 0.00 | - | 11 | 3,396 | 42.19% |
| GM231020P00029000 | 2023-09-22 3:53PM EDT | 29.00 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 230 | 1,624 | 39.26% |
| GM231020P00030000 | 2023-09-22 3:32PM EDT | 30.00 | 0.33 | 0.35 | 0.37 | 0.00 | - | 128 | 19,589 | 37.21% |
| GM231020P00031000 | 2023-09-22 3:53PM EDT | 31.00 | 0.57 | 0.56 | 0.58 | +0.04 | +7.55% | 619 | 21,824 | 35.06% |
| GM231020P00032000 | 2023-09-22 3:32PM EDT | 32.00 | 0.82 | 0.88 | 0.90 | 0.00 | - | 116 | 8,993 | 33.30% |
| GM231020P00033000 | 2023-09-22 3:59PM EDT | 33.00 | 1.35 | 1.33 | 1.35 | +0.10 | +8.00% | 333 | 14,777 | 31.69% |
| GM231020P00034000 | 2023-09-22 3:51PM EDT | 34.00 | 1.96 | 1.94 | 1.96 | +0.09 | +4.81% | 161 | 2,120 | 30.71% |
| GM231020P00035000 | 2023-09-22 3:24PM EDT | 35.00 | 2.60 | 2.66 | 2.71 | 0.00 | - | 14 | 5,757 | 30.08% |
| GM231020P00036000 | 2023-09-22 1:47PM EDT | 36.00 | 3.58 | 3.50 | 3.60 | +0.34 | +10.49% | 3 | 3,425 | 31.64% |
| GM231020P00037000 | 2023-09-22 3:44PM EDT | 37.00 | 4.40 | 4.40 | 4.50 | +0.50 | +12.82% | 14 | 1,619 | 30.66% |
| GM231020P00038000 | 2023-09-22 3:01PM EDT | 38.00 | 5.45 | 5.35 | 5.50 | +1.25 | +29.76% | 8 | 824 | 35.55% |
| GM231020P00039000 | 2023-09-22 10:30AM EDT | 39.00 | 6.05 | 6.35 | 6.45 | +0.80 | +15.24% | 5 | 319 | 33.59% |
| GM231020P00040000 | 2023-09-22 3:10PM EDT | 40.00 | 7.40 | 7.35 | 7.45 | +0.36 | +5.11% | 5 | 370 | 37.50% |
| GM231020P00041000 | 2023-09-20 3:01PM EDT | 41.00 | 7.50 | 8.35 | 8.45 | 0.00 | - | 611 | 2 | 41.41% |
| GM231020P00042000 | 2023-09-19 2:45PM EDT | 42.00 | 7.70 | 9.35 | 9.45 | 0.00 | - | 13 | 14 | 44.92% |
| GM231020P00043000 | 2023-08-21 10:53AM EDT | 43.00 | 9.70 | 9.20 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| GM231020P00044000 | 2023-08-07 9:51AM EDT | 44.00 | 7.55 | 11.10 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| GM231020P00045000 | 2023-09-22 9:54AM EDT | 45.00 | 12.20 | 12.35 | 12.50 | +0.60 | +5.17% | 10 | 0 | 63.67% |
| GM231020P00046000 | 2023-08-01 10:17AM EDT | 46.00 | 7.85 | 12.30 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| GM231020P00047000 | 2023-09-21 9:37AM EDT | 47.00 | 14.00 | 14.35 | 14.45 | 0.00 | - | 1 | 0 | 60.94% |
| GM231020P00048000 | 2023-07-25 9:35AM EDT | 48.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM231020P00049000 | 2023-08-23 10:11AM EDT | 49.00 | 15.93 | 16.35 | 16.50 | 0.00 | - | 1 | 0 | 54.69% |
| GM231020P00050000 | 2023-05-09 2:18PM EDT | 50.00 | 16.70 | 14.05 | 14.40 | 0.00 | - | 5 | 0 | 0.00% |
| GM231020P00055000 | 2023-09-07 2:27PM EDT | 55.00 | 22.75 | 22.35 | 22.45 | 0.00 | - | 3 | 0 | 82.03% |
© 2023 Yahoo. Tutti i diritti riservati.
