Italia markets open in 7 hours 18 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,40-0,72 (-1,99%)
Alla chiusura: 04:00PM EDT
35,49 +0,09 (+0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119C000200002022-05-20 3:56PM EDT20.0017.7017.4518.00-0.80-4.32%819856.62%
GM240119C000250002022-05-20 1:31PM EDT25.0013.5013.9014.40-1.15-7.85%973052.15%
GM240119C000280002022-05-20 3:58PM EDT28.0012.3412.0512.60-0.51-3.97%724350.68%
GM240119C000300002022-05-20 1:58PM EDT30.0010.7010.8511.35-1.01-8.63%92,00150.73%
GM240119C000330002022-05-20 1:23PM EDT33.008.909.409.75-2.40-21.24%115749.06%
GM240119C000350002022-05-20 3:34PM EDT35.008.368.358.75-0.74-8.13%772,77147.91%
GM240119C000380002022-05-20 3:19PM EDT38.007.006.957.50-0.95-11.95%483246.96%
GM240119C000400002022-05-20 3:36PM EDT40.006.356.306.70-0.85-11.81%159,05546.10%
GM240119C000430002022-05-20 1:26PM EDT43.005.005.255.70-0.85-14.53%82,53245.33%
GM240119C000450002022-05-20 2:23PM EDT45.004.604.655.20-0.65-12.38%918,20545.36%
GM240119C000470002022-05-20 1:09PM EDT47.004.104.154.60-0.70-14.58%933844.58%
GM240119C000500002022-05-20 2:56PM EDT50.003.503.453.90-0.58-14.22%686,41944.04%
GM240119C000525002022-05-20 3:53PM EDT52.503.102.963.45-0.90-22.50%261,23843.97%
GM240119C000550002022-05-20 2:23PM EDT55.002.632.562.97-0.45-14.61%263,84643.37%
GM240119C000575002022-05-20 2:09PM EDT57.502.252.192.62-0.33-12.79%301,22943.29%
GM240119C000600002022-05-20 3:42PM EDT60.002.051.952.29-0.11-5.09%11311,56943.04%
GM240119C000625002022-05-20 10:58AM EDT62.501.751.652.02-0.21-10.71%160242.94%
GM240119C000650002022-05-20 10:56AM EDT65.001.551.431.77-0.20-11.43%18,65242.77%
GM240119C000675002022-05-20 10:55AM EDT67.501.381.211.55-0.11-7.38%61,79442.59%
GM240119C000700002022-05-20 3:22PM EDT70.001.201.111.37-0.18-13.04%133,23642.53%
GM240119C000725002022-05-20 11:36AM EDT72.501.000.961.25-0.20-16.67%1514942.82%
GM240119C000750002022-05-19 3:40PM EDT75.001.000.851.080.00-312,79542.48%
GM240119C000800002022-05-20 11:36AM EDT80.000.700.600.90-0.13-15.66%801,31142.97%
GM240119C000850002022-05-20 11:26AM EDT85.000.600.450.75-0.06-9.09%243443.34%
GM240119C000900002022-05-20 2:13PM EDT90.000.420.310.58-0.09-17.65%1452042.97%
GM240119C000950002022-05-20 3:27PM EDT95.000.370.300.52-0.02-5.13%231,32143.80%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240119P000200002022-05-20 3:54PM EDT20.001.551.291.70+0.15+10.71%10554749.81%
GM240119P000250002022-05-20 3:37PM EDT25.002.752.582.90+0.18+7.00%265,46545.39%
GM240119P000280002022-05-20 3:32PM EDT28.003.803.504.00+0.25+7.04%12,73544.28%
GM240119P000300002022-05-20 3:10PM EDT30.004.604.304.75+0.40+9.52%3598742.98%
GM240119P000330002022-05-20 3:49PM EDT33.005.805.506.00+0.63+12.19%3,1375,63841.03%
GM240119P000350002022-05-20 3:17PM EDT35.006.956.457.05+0.60+9.45%3115,04640.47%
GM240119P000380002022-05-20 11:18AM EDT38.008.508.208.55+0.35+4.29%25,26138.40%
GM240119P000400002022-05-20 1:11PM EDT40.0010.009.409.85+0.78+8.46%620,02838.17%
GM240119P000430002022-05-19 12:05PM EDT43.0010.8611.3011.800.00-1,2009,58437.09%
GM240119P000450002022-05-18 1:42PM EDT45.0012.5212.6013.350.00-120,77437.31%
GM240119P000470002022-05-20 1:11PM EDT47.0015.0014.2014.70+1.25+9.09%43,21136.04%
GM240119P000500002022-05-19 10:57AM EDT50.0016.3216.4016.900.00-5112,38534.44%
GM240119P000525002022-05-19 11:54AM EDT52.5017.8918.5518.950.00-12,34133.85%
GM240119P000550002022-05-19 2:46PM EDT55.0020.1020.6021.200.00-22,07134.23%
GM240119P000575002022-04-11 1:38PM EDT57.5019.1721.1021.500.00-16290.00%
GM240119P000600002022-05-16 11:44AM EDT60.0023.8525.1025.450.00-397131.64%
GM240119P000625002022-05-19 9:33AM EDT62.5026.7027.3527.800.00-138631.69%
GM240119P000650002022-05-20 12:48PM EDT65.0030.5029.7530.10+1.05+3.57%36,22830.74%
GM240119P000675002022-04-06 11:50AM EDT67.5028.0528.3028.600.00-9260.00%
GM240119P000700002022-04-06 11:48AM EDT70.0030.4530.6030.950.00-64840.00%
GM240119P000725002022-03-17 3:04PM EDT72.5030.1532.6033.050.00-180.00%
GM240119P000750002022-05-20 11:10AM EDT75.0039.8039.0040.20+3.80+10.56%54937.18%
GM240119P000800002022-05-09 12:20PM EDT80.0041.1344.1545.400.00-25541.97%
GM240119P000850002022-05-20 3:50PM EDT85.0049.7049.2050.20+1.18+2.43%33341.53%
GM240119P000900002022-05-02 10:13AM EDT90.0052.3053.8555.450.00-12246.70%
GM240119P000950002022-04-18 12:42PM EDT95.0054.9058.6560.050.00-61242.92%