Italia markets closed
Dow Jones
33.611,31 -241,22 (-0,71%) Nasdaq
10.981,03 -2,75 (-0,03%) Nikkei 225
27.968,99 -58,85 (-0,21%) EUR/USD
1,0330 -0,0005 (-0,05%) BTC-EUR
16.235,36 +262,44 (+1,64%) CMC Crypto 200
398,87 -1,83 (-0,46%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:31PM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2022-11-30 10:54AM EST | 20.00 | 20.70 | 20.75 | 20.95 | -0.35 | -1.66% | 1 | 507 | 64.09% |
| GM240119C00025000 | 2022-11-28 3:24PM EST | 25.00 | 16.60 | 16.70 | 16.85 | 0.00 | - | 5 | 948 | 57.37% |
| GM240119C00028000 | 2022-11-28 11:19AM EST | 28.00 | 14.77 | 14.40 | 14.55 | 0.00 | - | 1 | 2,206 | 53.86% |
| GM240119C00030000 | 2022-11-28 10:04AM EST | 30.00 | 13.60 | 12.95 | 13.10 | 0.00 | - | 5 | 3,592 | 51.77% |
| GM240119C00033000 | 2022-11-30 11:03AM EST | 33.00 | 10.95 | 10.90 | 11.15 | -0.65 | -5.60% | 3 | 1,191 | 50.15% |
| GM240119C00035000 | 2022-11-30 10:34AM EST | 35.00 | 9.80 | 9.65 | 9.90 | -0.19 | -1.90% | 1 | 6,396 | 48.47% |
| GM240119C00038000 | 2022-11-28 12:42PM EST | 38.00 | 8.12 | 8.05 | 8.25 | 0.00 | - | 1 | 1,107 | 46.66% |
| GM240119C00040000 | 2022-11-30 10:16AM EST | 40.00 | 7.14 | 7.05 | 7.25 | -0.13 | -1.79% | 1 | 30,390 | 45.52% |
| GM240119C00043000 | 2022-11-29 3:26PM EST | 43.00 | 5.97 | 5.70 | 5.90 | 0.00 | - | 2 | 5,017 | 43.92% |
| GM240119C00045000 | 2022-11-30 9:30AM EST | 45.00 | 5.30 | 5.00 | 5.10 | +0.15 | +2.91% | 10 | 22,506 | 42.92% |
| GM240119C00047000 | 2022-11-28 3:21PM EST | 47.00 | 4.24 | 4.35 | 4.45 | 0.00 | - | 101 | 2,206 | 42.42% |
| GM240119C00050000 | 2022-11-30 10:51AM EST | 50.00 | 3.41 | 3.45 | 3.55 | -0.16 | -4.48% | 2 | 10,216 | 41.37% |
| GM240119C00052500 | 2022-11-30 10:32AM EST | 52.50 | 2.83 | 2.80 | 2.91 | +0.04 | +1.43% | 5 | 1,591 | 40.53% |
| GM240119C00055000 | 2022-11-29 10:56AM EST | 55.00 | 2.38 | 2.26 | 2.41 | 0.00 | - | 300 | 5,306 | 40.06% |
| GM240119C00057500 | 2022-11-29 1:04PM EST | 57.50 | 1.93 | 1.83 | 1.96 | 0.00 | - | 1 | 1,389 | 39.43% |
| GM240119C00060000 | 2022-11-30 11:34AM EST | 60.00 | 1.58 | 1.52 | 1.63 | -0.04 | -2.47% | 235 | 11,308 | 39.21% |
| GM240119C00062500 | 2022-11-29 12:29PM EST | 62.50 | 1.29 | 1.20 | 1.33 | 0.00 | - | 11 | 2,998 | 38.81% |
| GM240119C00065000 | 2022-11-29 1:48PM EST | 65.00 | 1.09 | 1.01 | 1.11 | 0.00 | - | 5 | 8,628 | 38.72% |
| GM240119C00067500 | 2022-11-28 11:32AM EST | 67.50 | 0.87 | 0.81 | 0.92 | 0.00 | - | 5 | 1,936 | 38.57% |
| GM240119C00070000 | 2022-11-29 3:56PM EST | 70.00 | 0.72 | 0.65 | 0.77 | 0.00 | - | 5 | 4,194 | 38.53% |
| GM240119C00072500 | 2022-11-16 3:55PM EST | 72.50 | 0.65 | 0.51 | 0.62 | 0.00 | - | 2 | 180 | 38.16% |
| GM240119C00075000 | 2022-11-28 1:41PM EST | 75.00 | 0.48 | 0.43 | 0.52 | 0.00 | - | 1,388 | 2,970 | 38.16% |
| GM240119C00080000 | 2022-11-29 1:04PM EST | 80.00 | 0.34 | 0.29 | 0.39 | 0.00 | - | 1 | 1,577 | 38.62% |
| GM240119C00085000 | 2022-11-30 10:15AM EST | 85.00 | 0.26 | 0.22 | 0.31 | -0.05 | -16.13% | 2 | 703 | 39.36% |
| GM240119C00090000 | 2022-11-29 11:03AM EST | 90.00 | 0.24 | 0.14 | 0.28 | 0.00 | - | 2 | 679 | 40.82% |
| GM240119C00095000 | 2022-11-29 1:06PM EST | 95.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 2 | 2,404 | 41.21% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2022-11-30 10:45AM EST | 20.00 | 0.60 | 0.60 | 0.65 | +0.02 | +3.45% | 314 | 4,814 | 48.68% |
| GM240119P00025000 | 2022-11-29 12:37PM EST | 25.00 | 1.21 | 1.20 | 1.29 | 0.00 | - | 123 | 8,383 | 43.92% |
| GM240119P00028000 | 2022-11-30 10:31AM EST | 28.00 | 1.80 | 1.77 | 1.88 | +0.05 | +2.86% | 10 | 3,850 | 41.74% |
| GM240119P00030000 | 2022-11-29 1:14PM EST | 30.00 | 2.21 | 2.25 | 2.36 | 0.00 | - | 500 | 7,511 | 40.32% |
| GM240119P00033000 | 2022-11-29 1:55PM EST | 33.00 | 3.05 | 3.10 | 3.25 | 0.00 | - | 18 | 9,916 | 38.44% |
| GM240119P00035000 | 2022-11-29 11:10AM EST | 35.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 61 | 25,768 | 36.87% |
| GM240119P00038000 | 2022-11-29 2:22PM EST | 38.00 | 4.90 | 5.00 | 5.10 | 0.00 | - | 5,170 | 16,121 | 34.92% |
| GM240119P00040000 | 2022-11-29 11:04AM EST | 40.00 | 5.90 | 5.90 | 6.05 | 0.00 | - | 80 | 27,060 | 33.83% |
| GM240119P00043000 | 2022-11-29 1:42PM EST | 43.00 | 7.50 | 7.55 | 7.65 | 0.00 | - | 862 | 10,682 | 32.08% |
| GM240119P00045000 | 2022-11-28 12:03PM EST | 45.00 | 8.80 | 8.70 | 8.85 | 0.00 | - | 69 | 21,701 | 30.95% |
| GM240119P00047000 | 2022-11-29 1:04PM EST | 47.00 | 9.90 | 10.00 | 10.15 | 0.00 | - | 1 | 3,234 | 29.79% |
| GM240119P00050000 | 2022-11-29 3:45PM EST | 50.00 | 12.00 | 12.15 | 12.25 | 0.00 | - | 14 | 12,331 | 27.74% |
| GM240119P00052500 | 2022-11-18 10:46AM EST | 52.50 | 14.35 | 14.05 | 14.35 | 0.00 | - | 4 | 2,417 | 27.47% |
| GM240119P00055000 | 2022-11-28 1:41PM EST | 55.00 | 16.20 | 16.10 | 16.30 | 0.00 | - | 159 | 1,904 | 24.61% |
| GM240119P00057500 | 2022-11-17 12:59PM EST | 57.50 | 19.75 | 18.30 | 18.50 | 0.00 | - | 1 | 766 | 22.53% |
| GM240119P00060000 | 2022-11-18 10:52AM EST | 60.00 | 20.56 | 20.65 | 20.90 | 0.00 | - | 1 | 837 | 22.36% |
| GM240119P00062500 | 2022-09-26 11:33AM EST | 62.50 | 27.55 | 24.45 | 24.80 | 0.00 | - | 1 | 1 | 40.96% |
| GM240119P00065000 | 2022-11-09 2:00PM EST | 65.00 | 26.84 | 25.45 | 25.80 | 0.00 | - | 1 | 1,516 | 22.36% |
| GM240119P00067500 | 2022-09-23 1:38PM EST | 67.50 | 32.55 | 32.20 | 32.70 | 0.00 | - | 12 | 0 | 64.58% |
| GM240119P00070000 | 2022-10-04 8:33AM EST | 70.00 | 35.50 | 31.75 | 32.40 | 0.00 | - | 50 | 0 | 47.73% |
| GM240119P00072500 | 2022-09-27 11:10AM EST | 72.50 | 38.00 | 34.35 | 34.75 | 0.00 | - | 1 | 0 | 48.13% |
| GM240119P00075000 | 2022-07-11 8:44AM EST | 75.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240119P00080000 | 2022-10-05 8:54AM EST | 80.00 | 45.65 | 40.40 | 41.25 | 0.00 | - | 12 | 6 | 40.99% |
| GM240119P00085000 | 2022-07-05 10:44AM EST | 85.00 | 53.97 | 48.45 | 49.10 | 0.00 | - | 5 | 1 | 68.69% |
| GM240119P00090000 | 2022-11-14 9:43AM EST | 90.00 | 49.50 | 50.25 | 50.95 | 0.00 | - | 5 | 18 | 39.45% |
| GM240119P00095000 | 2022-10-10 9:12AM EST | 95.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
