Italia Markets open in 7 hrs 27 mins
Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.571,03 -452,75 (-1,37%) EUR/USD
1,0663 +0,0001 (+0,0107%) BTC-EUR
24.933,57 -533,75 (-2,10%) CMC Crypto 200
566,31 -9,95 (-1,73%)
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'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2023-09-21 11:52AM EDT | 20.00 | 13.52 | 13.00 | 13.25 | -0.08 | -0.59% | 8 | 735 | 64.84% |
| GM240119C00021000 | 2023-08-14 11:34AM EDT | 21.00 | 13.52 | 12.95 | 13.35 | 0.00 | - | 1 | 6 | 89.75% |
| GM240119C00022000 | 2023-09-07 10:22AM EDT | 22.00 | 10.65 | 11.05 | 11.40 | 0.00 | - | 5 | 9 | 58.11% |
| GM240119C00023000 | 2023-09-11 10:30AM EDT | 23.00 | 10.55 | 10.20 | 10.35 | 0.00 | - | 2 | 5 | 54.59% |
| GM240119C00024000 | 2023-08-25 1:16PM EDT | 24.00 | 9.65 | 9.25 | 9.50 | 0.00 | - | 1 | 19 | 52.39% |
| GM240119C00025000 | 2023-09-21 3:36PM EDT | 25.00 | 8.62 | 8.40 | 8.60 | -0.99 | -10.30% | 6 | 1,838 | 50.39% |
| GM240119C00026000 | 2023-09-11 2:56PM EDT | 26.00 | 7.50 | 7.55 | 7.65 | 0.00 | - | 2 | 15 | 48.58% |
| GM240119C00027000 | 2023-09-21 3:16PM EDT | 27.00 | 6.91 | 6.70 | 6.80 | -0.98 | -12.42% | 2 | 202 | 46.29% |
| GM240119C00028000 | 2023-09-21 12:35PM EDT | 28.00 | 6.35 | 5.90 | 6.00 | -0.25 | -3.79% | 2 | 3,228 | 44.53% |
| GM240119C00029000 | 2023-09-19 1:00PM EDT | 29.00 | 5.92 | 5.10 | 5.25 | 0.00 | - | 8 | 21 | 43.07% |
| GM240119C00030000 | 2023-09-21 1:25PM EDT | 30.00 | 4.80 | 4.40 | 4.50 | -0.60 | -11.11% | 46 | 8,523 | 41.07% |
| GM240119C00031000 | 2023-09-21 12:15PM EDT | 31.00 | 4.08 | 3.75 | 3.80 | -0.15 | -3.55% | 1 | 170 | 39.23% |
| GM240119C00032000 | 2023-09-21 1:48PM EDT | 32.00 | 3.20 | 3.15 | 3.20 | -0.25 | -7.25% | 18 | 196 | 38.16% |
| GM240119C00033000 | 2023-09-21 1:59PM EDT | 33.00 | 2.82 | 2.60 | 2.64 | -0.08 | -2.76% | 93 | 4,407 | 36.94% |
| GM240119C00034000 | 2023-09-21 1:27PM EDT | 34.00 | 2.40 | 2.12 | 2.15 | +0.03 | +1.27% | 203 | 1,730 | 35.91% |
| GM240119C00035000 | 2023-09-21 3:49PM EDT | 35.00 | 1.76 | 1.71 | 1.73 | -0.11 | -5.88% | 203 | 20,747 | 35.08% |
| GM240119C00036000 | 2023-09-21 3:44PM EDT | 36.00 | 1.42 | 1.36 | 1.38 | -0.09 | -5.96% | 192 | 1,712 | 34.47% |
| GM240119C00037000 | 2023-09-21 3:30PM EDT | 37.00 | 1.11 | 1.05 | 1.09 | -0.22 | -16.54% | 154 | 2,914 | 33.99% |
| GM240119C00038000 | 2023-09-21 1:18PM EDT | 38.00 | 0.98 | 0.82 | 0.86 | -0.01 | -1.01% | 93 | 11,606 | 33.69% |
| GM240119C00039000 | 2023-09-21 12:01PM EDT | 39.00 | 0.74 | 0.62 | 0.67 | -0.05 | -6.33% | 28 | 3,449 | 33.40% |
| GM240119C00040000 | 2023-09-21 3:50PM EDT | 40.00 | 0.51 | 0.48 | 0.52 | -0.04 | -7.27% | 287 | 29,192 | 33.20% |
| GM240119C00041000 | 2023-09-21 2:14PM EDT | 41.00 | 0.44 | 0.37 | 0.41 | -0.03 | -6.38% | 21 | 3,068 | 33.30% |
| GM240119C00042000 | 2023-09-19 2:13PM EDT | 42.00 | 0.40 | 0.28 | 0.31 | 0.00 | - | 5 | 4,788 | 33.01% |
| GM240119C00043000 | 2023-09-21 3:18PM EDT | 43.00 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 2 | 6,897 | 33.06% |
| GM240119C00044000 | 2023-09-19 11:57AM EDT | 44.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 2 | 960 | 33.25% |
| GM240119C00045000 | 2023-09-21 3:29PM EDT | 45.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 16 | 30,653 | 33.50% |
| GM240119C00046000 | 2023-09-20 2:54PM EDT | 46.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 510 | 33.79% |
| GM240119C00047000 | 2023-09-21 10:12AM EDT | 47.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 5,949 | 34.28% |
| GM240119C00048000 | 2023-09-20 11:41AM EDT | 48.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 3,620 | 35.16% |
| GM240119C00049000 | 2023-09-19 3:23PM EDT | 49.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 600 | 35.16% |
| GM240119C00050000 | 2023-09-21 2:09PM EDT | 50.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 50 | 17,691 | 35.74% |
| GM240119C00052500 | 2023-09-18 3:09PM EDT | 52.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 10,370 | 38.09% |
| GM240119C00055000 | 2023-09-21 2:31PM EDT | 55.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 10 | 8,764 | 39.84% |
| GM240119C00057500 | 2023-09-12 10:11AM EDT | 57.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 5,596 | 41.41% |
| GM240119C00060000 | 2023-09-21 10:12AM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 12,914 | 43.75% |
| GM240119C00062500 | 2023-09-19 3:16PM EDT | 62.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 3,437 | 46.48% |
| GM240119C00065000 | 2023-09-14 12:32PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 7,250 | 48.83% |
| GM240119C00067500 | 2023-07-27 12:17PM EDT | 67.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 5 | 2,001 | 50.78% |
| GM240119C00070000 | 2023-09-18 12:03PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 3,446 | 50.78% |
| GM240119C00072500 | 2023-08-08 9:55AM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 412 | 51.17% |
| GM240119C00075000 | 2023-09-15 12:15PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,023 | 53.13% |
| GM240119C00080000 | 2023-09-18 10:34AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 3,499 | 54.69% |
| GM240119C00085000 | 2023-09-15 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 957 | 57.81% |
| GM240119C00090000 | 2023-08-03 1:27PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 791 | 60.94% |
| GM240119C00095000 | 2023-09-13 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,239 | 63.28% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2023-09-21 2:23PM EDT | 20.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 17 | 7,476 | 48.44% |
| GM240119P00021000 | 2023-09-13 2:54PM EDT | 21.00 | 0.11 | 0.13 | 0.14 | 0.00 | - | 1 | 205 | 46.39% |
| GM240119P00022000 | 2023-09-18 9:55AM EDT | 22.00 | 0.14 | 0.17 | 0.18 | 0.00 | - | 1 | 406 | 44.53% |
| GM240119P00023000 | 2023-09-20 2:40PM EDT | 23.00 | 0.16 | 0.21 | 0.23 | 0.00 | - | 1 | 334 | 42.77% |
| GM240119P00024000 | 2023-09-20 10:14AM EDT | 24.00 | 0.20 | 0.27 | 0.29 | 0.00 | - | 5 | 1,355 | 40.92% |
| GM240119P00025000 | 2023-09-20 3:12PM EDT | 25.00 | 0.29 | 0.36 | 0.38 | 0.00 | - | 1 | 10,123 | 39.60% |
| GM240119P00026000 | 2023-09-19 3:30PM EDT | 26.00 | 0.31 | 0.46 | 0.49 | 0.00 | - | 1 | 639 | 38.23% |
| GM240119P00027000 | 2023-09-21 11:47AM EDT | 27.00 | 0.55 | 0.60 | 0.63 | +0.11 | +25.00% | 9 | 1,949 | 36.94% |
| GM240119P00028000 | 2023-09-21 1:59PM EDT | 28.00 | 0.75 | 0.77 | 0.84 | +0.09 | +13.64% | 4 | 6,850 | 36.38% |
| GM240119P00029000 | 2023-09-21 12:51PM EDT | 29.00 | 0.93 | 0.99 | 1.04 | +0.18 | +24.00% | 1 | 13,430 | 34.86% |
| GM240119P00030000 | 2023-09-21 3:50PM EDT | 30.00 | 1.25 | 1.26 | 1.31 | +0.36 | +40.45% | 85 | 16,043 | 33.79% |
| GM240119P00031000 | 2023-09-21 3:16PM EDT | 31.00 | 1.53 | 1.58 | 1.61 | +0.15 | +10.87% | 97 | 3,572 | 32.42% |
| GM240119P00032000 | 2023-09-21 2:00PM EDT | 32.00 | 1.86 | 1.97 | 1.99 | +0.34 | +22.37% | 5 | 2,745 | 31.37% |
| GM240119P00033000 | 2023-09-21 3:50PM EDT | 33.00 | 2.40 | 2.41 | 2.45 | +0.48 | +25.00% | 792 | 14,704 | 30.54% |
| GM240119P00034000 | 2023-09-21 3:03PM EDT | 34.00 | 2.85 | 2.93 | 2.96 | +0.55 | +23.91% | 51 | 18,827 | 29.49% |
| GM240119P00035000 | 2023-09-21 3:56PM EDT | 35.00 | 3.49 | 3.50 | 3.60 | +0.39 | +12.58% | 36 | 31,583 | 29.30% |
| GM240119P00036000 | 2023-09-21 3:03PM EDT | 36.00 | 4.05 | 4.15 | 4.25 | +0.85 | +26.56% | 23 | 2,197 | 28.32% |
| GM240119P00037000 | 2023-09-19 3:11PM EDT | 37.00 | 3.90 | 4.85 | 5.00 | 0.00 | - | 12 | 2,671 | 27.91% |
| GM240119P00038000 | 2023-09-19 2:25PM EDT | 38.00 | 4.55 | 5.60 | 5.75 | 0.00 | - | 1 | 19,300 | 26.47% |
| GM240119P00039000 | 2023-09-19 1:32PM EDT | 39.00 | 5.40 | 6.45 | 6.60 | 0.00 | - | 2 | 2,615 | 25.88% |
| GM240119P00040000 | 2023-09-20 3:43PM EDT | 40.00 | 6.90 | 7.35 | 7.50 | 0.00 | - | 1 | 37,389 | 25.64% |
| GM240119P00041000 | 2023-09-19 10:02AM EDT | 41.00 | 7.61 | 8.15 | 8.45 | 0.00 | - | 1 | 407 | 26.17% |
| GM240119P00042000 | 2023-09-12 10:04AM EDT | 42.00 | 8.50 | 9.15 | 9.45 | 0.00 | - | 2 | 51 | 28.22% |
| GM240119P00043000 | 2023-09-15 11:53AM EDT | 43.00 | 8.85 | 10.15 | 10.45 | 0.00 | - | 1 | 47 | 30.18% |
| GM240119P00044000 | 2023-05-03 2:40PM EDT | 44.00 | 11.15 | 9.85 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00045000 | 2023-09-21 12:55PM EDT | 45.00 | 11.95 | 12.15 | 12.35 | +0.55 | +4.82% | 24 | 165 | 28.52% |
| GM240119P00046000 | 2023-05-01 3:32PM EDT | 46.00 | 12.55 | 13.55 | 13.80 | 0.00 | - | - | 5 | 46.88% |
| GM240119P00047000 | 2023-08-10 11:50AM EDT | 47.00 | 12.00 | 13.90 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00048000 | 2023-07-20 10:21AM EDT | 48.00 | 9.25 | 14.65 | 15.15 | 0.00 | - | 43 | 0 | 0.00% |
| GM240119P00049000 | 2023-09-15 9:51AM EDT | 49.00 | 14.60 | 16.15 | 16.45 | 0.00 | - | 1 | 0 | 40.72% |
| GM240119P00050000 | 2023-09-13 2:01PM EDT | 50.00 | 16.30 | 17.15 | 17.40 | 0.00 | - | 180 | 10 | 39.55% |
| GM240119P00052500 | 2023-09-11 12:09PM EDT | 52.50 | 19.65 | 19.65 | 19.95 | 0.00 | - | 5 | 5 | 46.00% |
| GM240119P00055000 | 2023-09-12 9:54AM EDT | 55.00 | 21.35 | 22.15 | 22.35 | 0.00 | - | 4 | 2 | 42.38% |
| GM240119P00057500 | 2023-02-10 1:04PM EDT | 57.50 | 16.35 | 20.80 | 21.20 | 0.00 | - | 25 | 0 | 0.00% |
| GM240119P00060000 | 2023-07-28 10:00AM EDT | 60.00 | 21.30 | 26.90 | 27.40 | 0.00 | - | 1 | 0 | 52.54% |
| GM240119P00062500 | 2022-09-26 12:33PM EDT | 62.50 | 27.55 | 24.45 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00065000 | 2023-06-20 9:30AM EDT | 65.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00067500 | 2022-09-23 2:38PM EDT | 67.50 | 32.55 | 32.20 | 32.70 | 0.00 | - | 12 | 0 | 0.00% |
| GM240119P00070000 | 2023-07-19 9:52AM EDT | 70.00 | 30.53 | 36.55 | 37.20 | 0.00 | - | 50 | 0 | 0.00% |
| GM240119P00072500 | 2022-09-27 12:10PM EDT | 72.50 | 38.00 | 34.35 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00075000 | 2023-02-03 12:43PM EDT | 75.00 | 33.20 | 33.80 | 34.20 | 0.00 | - | 2 | 0 | 0.00% |
| GM240119P00080000 | 2023-09-01 11:26AM EDT | 80.00 | 46.55 | 47.00 | 47.45 | 0.00 | - | 4 | 3 | 75.78% |
| GM240119P00085000 | 2023-01-12 4:45PM EDT | 85.00 | 47.00 | 43.40 | 43.95 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00090000 | 2023-02-21 11:00AM EDT | 90.00 | 47.70 | 55.30 | 55.70 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00095000 | 2023-03-20 9:45AM EDT | 95.00 | 61.45 | 60.35 | 60.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
