Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,26-0,49 (-1,22%)
Al 12:31PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119C000200002022-11-30 10:54AM EST20.0020.7020.7520.95-0.35-1.66%150764.09%
GM240119C000250002022-11-28 3:24PM EST25.0016.6016.7016.850.00-594857.37%
GM240119C000280002022-11-28 11:19AM EST28.0014.7714.4014.550.00-12,20653.86%
GM240119C000300002022-11-28 10:04AM EST30.0013.6012.9513.100.00-53,59251.77%
GM240119C000330002022-11-30 11:03AM EST33.0010.9510.9011.15-0.65-5.60%31,19150.15%
GM240119C000350002022-11-30 10:34AM EST35.009.809.659.90-0.19-1.90%16,39648.47%
GM240119C000380002022-11-28 12:42PM EST38.008.128.058.250.00-11,10746.66%
GM240119C000400002022-11-30 10:16AM EST40.007.147.057.25-0.13-1.79%130,39045.52%
GM240119C000430002022-11-29 3:26PM EST43.005.975.705.900.00-25,01743.92%
GM240119C000450002022-11-30 9:30AM EST45.005.305.005.10+0.15+2.91%1022,50642.92%
GM240119C000470002022-11-28 3:21PM EST47.004.244.354.450.00-1012,20642.42%
GM240119C000500002022-11-30 10:51AM EST50.003.413.453.55-0.16-4.48%210,21641.37%
GM240119C000525002022-11-30 10:32AM EST52.502.832.802.91+0.04+1.43%51,59140.53%
GM240119C000550002022-11-29 10:56AM EST55.002.382.262.410.00-3005,30640.06%
GM240119C000575002022-11-29 1:04PM EST57.501.931.831.960.00-11,38939.43%
GM240119C000600002022-11-30 11:34AM EST60.001.581.521.63-0.04-2.47%23511,30839.21%
GM240119C000625002022-11-29 12:29PM EST62.501.291.201.330.00-112,99838.81%
GM240119C000650002022-11-29 1:48PM EST65.001.091.011.110.00-58,62838.72%
GM240119C000675002022-11-28 11:32AM EST67.500.870.810.920.00-51,93638.57%
GM240119C000700002022-11-29 3:56PM EST70.000.720.650.770.00-54,19438.53%
GM240119C000725002022-11-16 3:55PM EST72.500.650.510.620.00-218038.16%
GM240119C000750002022-11-28 1:41PM EST75.000.480.430.520.00-1,3882,97038.16%
GM240119C000800002022-11-29 1:04PM EST80.000.340.290.390.00-11,57738.62%
GM240119C000850002022-11-30 10:15AM EST85.000.260.220.31-0.05-16.13%270339.36%
GM240119C000900002022-11-29 11:03AM EST90.000.240.140.280.00-267940.82%
GM240119C000950002022-11-29 1:06PM EST95.000.150.100.220.00-22,40441.21%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119P000200002022-11-30 10:45AM EST20.000.600.600.65+0.02+3.45%3144,81448.68%
GM240119P000250002022-11-29 12:37PM EST25.001.211.201.290.00-1238,38343.92%
GM240119P000280002022-11-30 10:31AM EST28.001.801.771.88+0.05+2.86%103,85041.74%
GM240119P000300002022-11-29 1:14PM EST30.002.212.252.360.00-5007,51140.32%
GM240119P000330002022-11-29 1:55PM EST33.003.053.103.250.00-189,91638.44%
GM240119P000350002022-11-29 11:10AM EST35.003.803.753.900.00-6125,76836.87%
GM240119P000380002022-11-29 2:22PM EST38.004.905.005.100.00-5,17016,12134.92%
GM240119P000400002022-11-29 11:04AM EST40.005.905.906.050.00-8027,06033.83%
GM240119P000430002022-11-29 1:42PM EST43.007.507.557.650.00-86210,68232.08%
GM240119P000450002022-11-28 12:03PM EST45.008.808.708.850.00-6921,70130.95%
GM240119P000470002022-11-29 1:04PM EST47.009.9010.0010.150.00-13,23429.79%
GM240119P000500002022-11-29 3:45PM EST50.0012.0012.1512.250.00-1412,33127.74%
GM240119P000525002022-11-18 10:46AM EST52.5014.3514.0514.350.00-42,41727.47%
GM240119P000550002022-11-28 1:41PM EST55.0016.2016.1016.300.00-1591,90424.61%
GM240119P000575002022-11-17 12:59PM EST57.5019.7518.3018.500.00-176622.53%
GM240119P000600002022-11-18 10:52AM EST60.0020.5620.6520.900.00-183722.36%
GM240119P000625002022-09-26 11:33AM EST62.5027.5524.4524.800.00-1140.96%
GM240119P000650002022-11-09 2:00PM EST65.0026.8425.4525.800.00-11,51622.36%
GM240119P000675002022-09-23 1:38PM EST67.5032.5532.2032.700.00-12064.58%
GM240119P000700002022-10-04 8:33AM EST70.0035.5031.7532.400.00-50047.73%
GM240119P000725002022-09-27 11:10AM EST72.5038.0034.3534.750.00-1048.13%
GM240119P000750002022-07-11 8:44AM EST75.0043.300.000.000.00-1000.00%
GM240119P000800002022-10-05 8:54AM EST80.0045.6540.4041.250.00-12640.99%
GM240119P000850002022-07-05 10:44AM EST85.0053.9748.4549.100.00-5168.69%
GM240119P000900002022-11-14 9:43AM EST90.0049.5050.2550.950.00-51839.45%
GM240119P000950002022-10-10 9:12AM EST95.0063.380.000.000.00-2100.00%