Italia Markets open in 7 hrs 27 mins

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,71-0,49 (-1,48%)
Alla chiusura: 04:00PM EDT
32,71 +0,00 (+0,00%)
Dopo ore: 07:25PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119C000200002023-09-21 11:52AM EDT20.0013.5213.0013.25-0.08-0.59%873564.84%
GM240119C000210002023-08-14 11:34AM EDT21.0013.5212.9513.350.00-1689.75%
GM240119C000220002023-09-07 10:22AM EDT22.0010.6511.0511.400.00-5958.11%
GM240119C000230002023-09-11 10:30AM EDT23.0010.5510.2010.350.00-2554.59%
GM240119C000240002023-08-25 1:16PM EDT24.009.659.259.500.00-11952.39%
GM240119C000250002023-09-21 3:36PM EDT25.008.628.408.60-0.99-10.30%61,83850.39%
GM240119C000260002023-09-11 2:56PM EDT26.007.507.557.650.00-21548.58%
GM240119C000270002023-09-21 3:16PM EDT27.006.916.706.80-0.98-12.42%220246.29%
GM240119C000280002023-09-21 12:35PM EDT28.006.355.906.00-0.25-3.79%23,22844.53%
GM240119C000290002023-09-19 1:00PM EDT29.005.925.105.250.00-82143.07%
GM240119C000300002023-09-21 1:25PM EDT30.004.804.404.50-0.60-11.11%468,52341.07%
GM240119C000310002023-09-21 12:15PM EDT31.004.083.753.80-0.15-3.55%117039.23%
GM240119C000320002023-09-21 1:48PM EDT32.003.203.153.20-0.25-7.25%1819638.16%
GM240119C000330002023-09-21 1:59PM EDT33.002.822.602.64-0.08-2.76%934,40736.94%
GM240119C000340002023-09-21 1:27PM EDT34.002.402.122.15+0.03+1.27%2031,73035.91%
GM240119C000350002023-09-21 3:49PM EDT35.001.761.711.73-0.11-5.88%20320,74735.08%
GM240119C000360002023-09-21 3:44PM EDT36.001.421.361.38-0.09-5.96%1921,71234.47%
GM240119C000370002023-09-21 3:30PM EDT37.001.111.051.09-0.22-16.54%1542,91433.99%
GM240119C000380002023-09-21 1:18PM EDT38.000.980.820.86-0.01-1.01%9311,60633.69%
GM240119C000390002023-09-21 12:01PM EDT39.000.740.620.67-0.05-6.33%283,44933.40%
GM240119C000400002023-09-21 3:50PM EDT40.000.510.480.52-0.04-7.27%28729,19233.20%
GM240119C000410002023-09-21 2:14PM EDT41.000.440.370.41-0.03-6.38%213,06833.30%
GM240119C000420002023-09-19 2:13PM EDT42.000.400.280.310.00-54,78833.01%
GM240119C000430002023-09-21 3:18PM EDT43.000.240.220.24-0.03-11.11%26,89733.06%
GM240119C000440002023-09-19 11:57AM EDT44.000.220.170.190.00-296033.25%
GM240119C000450002023-09-21 3:29PM EDT45.000.150.130.15-0.01-6.25%1630,65333.50%
GM240119C000460002023-09-20 2:54PM EDT46.000.130.110.120.00-151033.79%
GM240119C000470002023-09-21 10:12AM EDT47.000.090.090.100.00-15,94934.28%
GM240119C000480002023-09-20 11:41AM EDT48.000.090.070.090.00-13,62035.16%
GM240119C000490002023-09-19 3:23PM EDT49.000.080.060.070.00-260035.16%
GM240119C000500002023-09-21 2:09PM EDT50.000.070.050.060.00-5017,69135.74%
GM240119C000525002023-09-18 3:09PM EDT52.500.040.030.050.00-410,37038.09%
GM240119C000550002023-09-21 2:31PM EDT55.000.040.020.04+0.02+100.00%108,76439.84%
GM240119C000575002023-09-12 10:11AM EDT57.500.020.020.030.00-1005,59641.41%
GM240119C000600002023-09-21 10:12AM EDT60.000.030.010.030.00-3312,91443.75%
GM240119C000625002023-09-19 3:16PM EDT62.500.030.010.030.00-33,43746.48%
GM240119C000650002023-09-14 12:32PM EDT65.000.020.010.030.00-27,25048.83%
GM240119C000675002023-07-27 12:17PM EDT67.500.060.010.030.00-52,00150.78%
GM240119C000700002023-09-18 12:03PM EDT70.000.010.010.030.00-103,44650.78%
GM240119C000725002023-08-08 9:55AM EDT72.500.020.000.030.00-1041251.17%
GM240119C000750002023-09-15 12:15PM EDT75.000.010.010.020.00-12,02353.13%
GM240119C000800002023-09-18 10:34AM EDT80.000.020.000.020.00-1003,49954.69%
GM240119C000850002023-09-15 9:32AM EDT85.000.010.000.020.00-1095757.81%
GM240119C000900002023-08-03 1:27PM EDT90.000.010.000.020.00-379160.94%
GM240119C000950002023-09-13 9:30AM EDT95.000.010.000.020.00-25,23963.28%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119P000200002023-09-21 2:23PM EDT20.000.090.100.110.00-177,47648.44%
GM240119P000210002023-09-13 2:54PM EDT21.000.110.130.140.00-120546.39%
GM240119P000220002023-09-18 9:55AM EDT22.000.140.170.180.00-140644.53%
GM240119P000230002023-09-20 2:40PM EDT23.000.160.210.230.00-133442.77%
GM240119P000240002023-09-20 10:14AM EDT24.000.200.270.290.00-51,35540.92%
GM240119P000250002023-09-20 3:12PM EDT25.000.290.360.380.00-110,12339.60%
GM240119P000260002023-09-19 3:30PM EDT26.000.310.460.490.00-163938.23%
GM240119P000270002023-09-21 11:47AM EDT27.000.550.600.63+0.11+25.00%91,94936.94%
GM240119P000280002023-09-21 1:59PM EDT28.000.750.770.84+0.09+13.64%46,85036.38%
GM240119P000290002023-09-21 12:51PM EDT29.000.930.991.04+0.18+24.00%113,43034.86%
GM240119P000300002023-09-21 3:50PM EDT30.001.251.261.31+0.36+40.45%8516,04333.79%
GM240119P000310002023-09-21 3:16PM EDT31.001.531.581.61+0.15+10.87%973,57232.42%
GM240119P000320002023-09-21 2:00PM EDT32.001.861.971.99+0.34+22.37%52,74531.37%
GM240119P000330002023-09-21 3:50PM EDT33.002.402.412.45+0.48+25.00%79214,70430.54%
GM240119P000340002023-09-21 3:03PM EDT34.002.852.932.96+0.55+23.91%5118,82729.49%
GM240119P000350002023-09-21 3:56PM EDT35.003.493.503.60+0.39+12.58%3631,58329.30%
GM240119P000360002023-09-21 3:03PM EDT36.004.054.154.25+0.85+26.56%232,19728.32%
GM240119P000370002023-09-19 3:11PM EDT37.003.904.855.000.00-122,67127.91%
GM240119P000380002023-09-19 2:25PM EDT38.004.555.605.750.00-119,30026.47%
GM240119P000390002023-09-19 1:32PM EDT39.005.406.456.600.00-22,61525.88%
GM240119P000400002023-09-20 3:43PM EDT40.006.907.357.500.00-137,38925.64%
GM240119P000410002023-09-19 10:02AM EDT41.007.618.158.450.00-140726.17%
GM240119P000420002023-09-12 10:04AM EDT42.008.509.159.450.00-25128.22%
GM240119P000430002023-09-15 11:53AM EDT43.008.8510.1510.450.00-14730.18%
GM240119P000440002023-05-03 2:40PM EDT44.0011.159.8510.000.00-100.00%
GM240119P000450002023-09-21 12:55PM EDT45.0011.9512.1512.35+0.55+4.82%2416528.52%
GM240119P000460002023-05-01 3:32PM EDT46.0012.5513.5513.800.00--546.88%
GM240119P000470002023-08-10 11:50AM EDT47.0012.0013.9014.100.00-100.00%
GM240119P000480002023-07-20 10:21AM EDT48.009.2514.6515.150.00-4300.00%
GM240119P000490002023-09-15 9:51AM EDT49.0014.6016.1516.450.00-1040.72%
GM240119P000500002023-09-13 2:01PM EDT50.0016.3017.1517.400.00-1801039.55%
GM240119P000525002023-09-11 12:09PM EDT52.5019.6519.6519.950.00-5546.00%
GM240119P000550002023-09-12 9:54AM EDT55.0021.3522.1522.350.00-4242.38%
GM240119P000575002023-02-10 1:04PM EDT57.5016.3520.8021.200.00-2500.00%
GM240119P000600002023-07-28 10:00AM EDT60.0021.3026.9027.400.00-1052.54%
GM240119P000625002022-09-26 12:33PM EDT62.5027.5524.4524.800.00-110.00%
GM240119P000650002023-06-20 9:30AM EDT65.0027.000.000.000.00-110.00%
GM240119P000675002022-09-23 2:38PM EDT67.5032.5532.2032.700.00-1200.00%
GM240119P000700002023-07-19 9:52AM EDT70.0030.5336.5537.200.00-5000.00%
GM240119P000725002022-09-27 12:10PM EDT72.5038.0034.3534.750.00-100.00%
GM240119P000750002023-02-03 12:43PM EDT75.0033.2033.8034.200.00-200.00%
GM240119P000800002023-09-01 11:26AM EDT80.0046.5547.0047.450.00-4375.78%
GM240119P000850002023-01-12 4:45PM EDT85.0047.0043.4043.950.00-500.00%
GM240119P000900002023-02-21 11:00AM EDT90.0047.7055.3055.700.00-500.00%
GM240119P000950002023-03-20 9:45AM EDT95.0061.4560.3560.600.00-200.00%