Italia markets closed
Dow Jones
35.313,47 +733,39 (+2,12%) Nasdaq
15.222,19 +136,72 (+0,91%) Nikkei 225
27.927,37 -102,20 (-0,36%) EUR/USD
1,1283 -0,0034 (-0,30%) BTC-EUR
43.391,43 -630,32 (-1,43%) CMC Crypto 200
1.263,49 +3,33 (+0,26%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 01:05PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00025000 | 2021-11-26 11:55AM EST | 25.00 | 35.50 | 35.85 | 36.85 | 0.00 | - | 1 | 66 | 48.61% |
| GM240119C00028000 | 2021-11-26 9:30AM EST | 28.00 | 34.25 | 33.05 | 34.60 | 0.00 | - | 2 | 19 | 49.59% |
| GM240119C00030000 | 2021-11-30 3:49PM EST | 30.00 | 30.25 | 31.65 | 32.75 | 0.00 | - | 16 | 187 | 47.03% |
| GM240119C00033000 | 2021-11-29 9:59AM EST | 33.00 | 30.00 | 29.00 | 30.70 | 0.00 | - | 15 | 40 | 47.85% |
| GM240119C00035000 | 2021-12-03 2:10PM EST | 35.00 | 27.65 | 27.85 | 29.15 | 0.00 | - | 1 | 86 | 46.86% |
| GM240119C00038000 | 2021-12-03 10:26AM EST | 38.00 | 26.92 | 25.65 | 26.75 | 0.00 | - | 15 | 63 | 44.76% |
| GM240119C00040000 | 2021-12-06 11:57AM EST | 40.00 | 24.80 | 24.35 | 25.75 | 0.00 | - | 17 | 315 | 45.98% |
| GM240119C00043000 | 2021-12-01 11:53AM EST | 43.00 | 21.81 | 22.15 | 23.55 | 0.00 | - | 2 | 19 | 44.23% |
| GM240119C00045000 | 2021-12-03 10:00AM EST | 45.00 | 22.00 | 21.10 | 22.15 | 0.00 | - | 5 | 306 | 43.21% |
| GM240119C00047000 | 2021-11-30 12:09PM EST | 47.00 | 18.00 | 20.15 | 21.00 | 0.00 | - | 6 | 60 | 43.01% |
| GM240119C00050000 | 2021-12-06 10:39AM EST | 50.00 | 19.08 | 18.00 | 19.55 | +1.08 | +6.00% | 12 | 1,228 | 43.35% |
| GM240119C00052500 | 2021-12-01 2:08PM EST | 52.50 | 16.00 | 17.00 | 17.95 | 0.00 | - | 14 | 180 | 42.02% |
| GM240119C00055000 | 2021-12-03 2:54PM EST | 55.00 | 15.50 | 15.70 | 16.95 | 0.00 | - | 5 | 1,519 | 42.46% |
| GM240119C00057500 | 2021-12-02 11:33AM EST | 57.50 | 14.70 | 14.65 | 15.50 | 0.00 | - | 1 | 214 | 41.27% |
| GM240119C00060000 | 2021-12-06 12:25PM EST | 60.00 | 14.20 | 13.60 | 14.50 | -0.05 | -0.35% | 11 | 5,376 | 41.27% |
| GM240119C00062500 | 2021-12-06 10:20AM EST | 62.50 | 13.25 | 12.60 | 13.45 | +1.05 | +8.61% | 1 | 324 | 40.94% |
| GM240119C00065000 | 2021-12-06 10:31AM EST | 65.00 | 11.85 | 11.70 | 12.45 | -0.67 | -5.35% | 4 | 939 | 40.58% |
| GM240119C00067500 | 2021-11-23 2:35PM EST | 67.50 | 12.50 | 10.80 | 11.45 | 0.00 | - | 153 | 132 | 40.05% |
| GM240119C00070000 | 2021-12-06 11:24AM EST | 70.00 | 10.41 | 10.00 | 10.65 | +0.21 | +2.06% | 20 | 764 | 39.95% |
| GM240119C00072500 | 2021-11-18 11:42AM EST | 72.50 | 12.45 | 9.25 | 10.00 | 0.00 | - | - | 3 | 40.11% |
| GM240119C00075000 | 2021-12-06 10:03AM EST | 75.00 | 8.45 | 8.45 | 9.55 | 0.00 | - | 1 | 1,069 | 40.72% |
| GM240119C00080000 | 2021-12-02 3:45PM EST | 80.00 | 8.06 | 6.60 | 8.25 | 0.00 | - | 12 | 621 | 40.39% |
| GM240119C00085000 | 2021-12-02 10:27AM EST | 85.00 | 6.40 | 5.40 | 6.85 | +0.54 | +9.22% | 10 | 279 | 39.30% |
| GM240119C00090000 | 2021-12-06 11:47AM EST | 90.00 | 5.70 | 4.50 | 5.90 | +0.18 | +3.26% | 10 | 131 | 39.09% |
| GM240119C00095000 | 2021-12-06 11:17AM EST | 95.00 | 6.10 | 3.90 | 5.05 | +0.85 | +16.19% | 1 | 278 | 38.79% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00025000 | 2021-12-06 11:39AM EST | 25.00 | 1.35 | 1.30 | 1.45 | -0.09 | -6.25% | 1 | 1,150 | 49.71% |
| GM240119P00028000 | 2021-11-29 2:01PM EST | 28.00 | 2.03 | 1.66 | 2.22 | 0.00 | - | 6 | 9 | 50.61% |
| GM240119P00030000 | 2021-12-03 11:27AM EST | 30.00 | 2.20 | 2.00 | 2.37 | 0.00 | - | 14 | 97 | 47.97% |
| GM240119P00033000 | 2021-11-22 12:43PM EST | 33.00 | 2.65 | 2.16 | 2.91 | 0.00 | - | 10 | 13 | 46.18% |
| GM240119P00035000 | 2021-11-24 3:00PM EST | 35.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 55 | 130 | 45.00% |
| GM240119P00038000 | 2021-12-01 2:05PM EST | 38.00 | 4.20 | 3.50 | 4.50 | 0.00 | - | 2 | 307 | 46.03% |
| GM240119P00040000 | 2021-12-06 11:29AM EST | 40.00 | 4.40 | 3.85 | 5.05 | -0.40 | -8.33% | 11 | 2,604 | 45.14% |
| GM240119P00043000 | 2021-12-06 11:24AM EST | 43.00 | 5.40 | 5.25 | 5.60 | +1.20 | +28.57% | 10 | 324 | 42.44% |
| GM240119P00045000 | 2021-12-06 11:24AM EST | 45.00 | 6.22 | 6.00 | 6.50 | -0.33 | -5.04% | 16 | 406 | 42.69% |
| GM240119P00047000 | 2021-12-03 3:17PM EST | 47.00 | 7.40 | 6.70 | 7.30 | 0.00 | - | 1 | 100 | 42.33% |
| GM240119P00050000 | 2021-12-06 10:31AM EST | 50.00 | 8.47 | 7.60 | 8.90 | +0.42 | +5.22% | 4 | 2,387 | 42.88% |
| GM240119P00052500 | 2021-12-03 3:35PM EST | 52.50 | 9.65 | 9.05 | 9.80 | 0.00 | - | 5 | 35 | 41.58% |
| GM240119P00055000 | 2021-12-06 9:36AM EST | 55.00 | 11.60 | 10.25 | 11.15 | +1.10 | +10.48% | 10 | 3,300 | 41.57% |
| GM240119P00057500 | 2021-12-03 3:48PM EST | 57.50 | 12.95 | 11.55 | 12.40 | 0.00 | - | 30 | 558 | 41.02% |
| GM240119P00060000 | 2021-12-02 2:21PM EST | 60.00 | 13.13 | 12.85 | 13.85 | 0.00 | - | 17 | 872 | 40.88% |
| GM240119P00062500 | 2021-11-30 11:35AM EST | 62.50 | 15.37 | 14.35 | 15.40 | 0.00 | - | 2 | 44 | 40.85% |
| GM240119P00065000 | 2021-12-02 2:45PM EST | 65.00 | 16.09 | 15.20 | 16.50 | 0.00 | - | 3 | 1,614 | 39.33% |
| GM240119P00067500 | 2021-11-23 12:30PM EST | 67.50 | 16.78 | 17.00 | 18.10 | 0.00 | - | - | 6 | 39.11% |
| GM240119P00070000 | 2021-12-01 12:20PM EST | 70.00 | 20.75 | 18.95 | 20.15 | 0.00 | - | 1 | 63 | 40.00% |
| GM240119P00075000 | 2021-11-24 2:43PM EST | 75.00 | 21.90 | 22.60 | 23.30 | 0.00 | - | 1 | 4 | 38.64% |
| GM240119P00080000 | 2021-12-02 10:03AM EST | 80.00 | 26.50 | 25.45 | 27.50 | 0.00 | - | 20 | 23 | 39.73% |
| GM240119P00085000 | 2021-12-01 10:54AM EST | 85.00 | 30.40 | 29.65 | 31.60 | 0.00 | - | 1 | 3 | 40.11% |
| GM240119P00090000 | 2021-11-15 10:03AM EST | 90.00 | 33.00 | 33.80 | 35.65 | 0.00 | - | 3 | 23 | 39.93% |
| GM240119P00095000 | 2021-11-29 3:09PM EST | 95.00 | 39.00 | 37.85 | 38.95 | 0.00 | - | - | 1 | 36.90% |
© 2021 Yahoo. Tutti i diritti riservati.
