Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,51+0,80 (+1,33%)
Al 01:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119C000250002021-11-26 11:55AM EST25.0035.5035.8536.850.00-16648.61%
GM240119C000280002021-11-26 9:30AM EST28.0034.2533.0534.600.00-21949.59%
GM240119C000300002021-11-30 3:49PM EST30.0030.2531.6532.750.00-1618747.03%
GM240119C000330002021-11-29 9:59AM EST33.0030.0029.0030.700.00-154047.85%
GM240119C000350002021-12-03 2:10PM EST35.0027.6527.8529.150.00-18646.86%
GM240119C000380002021-12-03 10:26AM EST38.0026.9225.6526.750.00-156344.76%
GM240119C000400002021-12-06 11:57AM EST40.0024.8024.3525.750.00-1731545.98%
GM240119C000430002021-12-01 11:53AM EST43.0021.8122.1523.550.00-21944.23%
GM240119C000450002021-12-03 10:00AM EST45.0022.0021.1022.150.00-530643.21%
GM240119C000470002021-11-30 12:09PM EST47.0018.0020.1521.000.00-66043.01%
GM240119C000500002021-12-06 10:39AM EST50.0019.0818.0019.55+1.08+6.00%121,22843.35%
GM240119C000525002021-12-01 2:08PM EST52.5016.0017.0017.950.00-1418042.02%
GM240119C000550002021-12-03 2:54PM EST55.0015.5015.7016.950.00-51,51942.46%
GM240119C000575002021-12-02 11:33AM EST57.5014.7014.6515.500.00-121441.27%
GM240119C000600002021-12-06 12:25PM EST60.0014.2013.6014.50-0.05-0.35%115,37641.27%
GM240119C000625002021-12-06 10:20AM EST62.5013.2512.6013.45+1.05+8.61%132440.94%
GM240119C000650002021-12-06 10:31AM EST65.0011.8511.7012.45-0.67-5.35%493940.58%
GM240119C000675002021-11-23 2:35PM EST67.5012.5010.8011.450.00-15313240.05%
GM240119C000700002021-12-06 11:24AM EST70.0010.4110.0010.65+0.21+2.06%2076439.95%
GM240119C000725002021-11-18 11:42AM EST72.5012.459.2510.000.00--340.11%
GM240119C000750002021-12-06 10:03AM EST75.008.458.459.550.00-11,06940.72%
GM240119C000800002021-12-02 3:45PM EST80.008.066.608.250.00-1262140.39%
GM240119C000850002021-12-02 10:27AM EST85.006.405.406.85+0.54+9.22%1027939.30%
GM240119C000900002021-12-06 11:47AM EST90.005.704.505.90+0.18+3.26%1013139.09%
GM240119C000950002021-12-06 11:17AM EST95.006.103.905.05+0.85+16.19%127838.79%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119P000250002021-12-06 11:39AM EST25.001.351.301.45-0.09-6.25%11,15049.71%
GM240119P000280002021-11-29 2:01PM EST28.002.031.662.220.00-6950.61%
GM240119P000300002021-12-03 11:27AM EST30.002.202.002.370.00-149747.97%
GM240119P000330002021-11-22 12:43PM EST33.002.652.162.910.00-101346.18%
GM240119P000350002021-11-24 3:00PM EST35.003.003.003.300.00-5513045.00%
GM240119P000380002021-12-01 2:05PM EST38.004.203.504.500.00-230746.03%
GM240119P000400002021-12-06 11:29AM EST40.004.403.855.05-0.40-8.33%112,60445.14%
GM240119P000430002021-12-06 11:24AM EST43.005.405.255.60+1.20+28.57%1032442.44%
GM240119P000450002021-12-06 11:24AM EST45.006.226.006.50-0.33-5.04%1640642.69%
GM240119P000470002021-12-03 3:17PM EST47.007.406.707.300.00-110042.33%
GM240119P000500002021-12-06 10:31AM EST50.008.477.608.90+0.42+5.22%42,38742.88%
GM240119P000525002021-12-03 3:35PM EST52.509.659.059.800.00-53541.58%
GM240119P000550002021-12-06 9:36AM EST55.0011.6010.2511.15+1.10+10.48%103,30041.57%
GM240119P000575002021-12-03 3:48PM EST57.5012.9511.5512.400.00-3055841.02%
GM240119P000600002021-12-02 2:21PM EST60.0013.1312.8513.850.00-1787240.88%
GM240119P000625002021-11-30 11:35AM EST62.5015.3714.3515.400.00-24440.85%
GM240119P000650002021-12-02 2:45PM EST65.0016.0915.2016.500.00-31,61439.33%
GM240119P000675002021-11-23 12:30PM EST67.5016.7817.0018.100.00--639.11%
GM240119P000700002021-12-01 12:20PM EST70.0020.7518.9520.150.00-16340.00%
GM240119P000750002021-11-24 2:43PM EST75.0021.9022.6023.300.00-1438.64%
GM240119P000800002021-12-02 10:03AM EST80.0026.5025.4527.500.00-202339.73%
GM240119P000850002021-12-01 10:54AM EST85.0030.4029.6531.600.00-1340.11%
GM240119P000900002021-11-15 10:03AM EST90.0033.0033.8035.650.00-32339.93%
GM240119P000950002021-11-29 3:09PM EST95.0039.0037.8538.950.00--136.90%