Italia markets open in 7 hours 18 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0579 +0,0017 (+0,16%) BTC-EUR
28.699,62 +654,65 (+2,33%) CMC Crypto 200
650,34 -23,03 (-3,42%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2022-05-20 3:56PM EDT | 20.00 | 17.70 | 17.45 | 18.00 | -0.80 | -4.32% | 8 | 198 | 56.62% |
| GM240119C00025000 | 2022-05-20 1:31PM EDT | 25.00 | 13.50 | 13.90 | 14.40 | -1.15 | -7.85% | 9 | 730 | 52.15% |
| GM240119C00028000 | 2022-05-20 3:58PM EDT | 28.00 | 12.34 | 12.05 | 12.60 | -0.51 | -3.97% | 7 | 243 | 50.68% |
| GM240119C00030000 | 2022-05-20 1:58PM EDT | 30.00 | 10.70 | 10.85 | 11.35 | -1.01 | -8.63% | 9 | 2,001 | 50.73% |
| GM240119C00033000 | 2022-05-20 1:23PM EDT | 33.00 | 8.90 | 9.40 | 9.75 | -2.40 | -21.24% | 1 | 157 | 49.06% |
| GM240119C00035000 | 2022-05-20 3:34PM EDT | 35.00 | 8.36 | 8.35 | 8.75 | -0.74 | -8.13% | 77 | 2,771 | 47.91% |
| GM240119C00038000 | 2022-05-20 3:19PM EDT | 38.00 | 7.00 | 6.95 | 7.50 | -0.95 | -11.95% | 4 | 832 | 46.96% |
| GM240119C00040000 | 2022-05-20 3:36PM EDT | 40.00 | 6.35 | 6.30 | 6.70 | -0.85 | -11.81% | 15 | 9,055 | 46.10% |
| GM240119C00043000 | 2022-05-20 1:26PM EDT | 43.00 | 5.00 | 5.25 | 5.70 | -0.85 | -14.53% | 8 | 2,532 | 45.33% |
| GM240119C00045000 | 2022-05-20 2:23PM EDT | 45.00 | 4.60 | 4.65 | 5.20 | -0.65 | -12.38% | 9 | 18,205 | 45.36% |
| GM240119C00047000 | 2022-05-20 1:09PM EDT | 47.00 | 4.10 | 4.15 | 4.60 | -0.70 | -14.58% | 9 | 338 | 44.58% |
| GM240119C00050000 | 2022-05-20 2:56PM EDT | 50.00 | 3.50 | 3.45 | 3.90 | -0.58 | -14.22% | 68 | 6,419 | 44.04% |
| GM240119C00052500 | 2022-05-20 3:53PM EDT | 52.50 | 3.10 | 2.96 | 3.45 | -0.90 | -22.50% | 26 | 1,238 | 43.97% |
| GM240119C00055000 | 2022-05-20 2:23PM EDT | 55.00 | 2.63 | 2.56 | 2.97 | -0.45 | -14.61% | 26 | 3,846 | 43.37% |
| GM240119C00057500 | 2022-05-20 2:09PM EDT | 57.50 | 2.25 | 2.19 | 2.62 | -0.33 | -12.79% | 30 | 1,229 | 43.29% |
| GM240119C00060000 | 2022-05-20 3:42PM EDT | 60.00 | 2.05 | 1.95 | 2.29 | -0.11 | -5.09% | 113 | 11,569 | 43.04% |
| GM240119C00062500 | 2022-05-20 10:58AM EDT | 62.50 | 1.75 | 1.65 | 2.02 | -0.21 | -10.71% | 1 | 602 | 42.94% |
| GM240119C00065000 | 2022-05-20 10:56AM EDT | 65.00 | 1.55 | 1.43 | 1.77 | -0.20 | -11.43% | 1 | 8,652 | 42.77% |
| GM240119C00067500 | 2022-05-20 10:55AM EDT | 67.50 | 1.38 | 1.21 | 1.55 | -0.11 | -7.38% | 6 | 1,794 | 42.59% |
| GM240119C00070000 | 2022-05-20 3:22PM EDT | 70.00 | 1.20 | 1.11 | 1.37 | -0.18 | -13.04% | 13 | 3,236 | 42.53% |
| GM240119C00072500 | 2022-05-20 11:36AM EDT | 72.50 | 1.00 | 0.96 | 1.25 | -0.20 | -16.67% | 15 | 149 | 42.82% |
| GM240119C00075000 | 2022-05-19 3:40PM EDT | 75.00 | 1.00 | 0.85 | 1.08 | 0.00 | - | 31 | 2,795 | 42.48% |
| GM240119C00080000 | 2022-05-20 11:36AM EDT | 80.00 | 0.70 | 0.60 | 0.90 | -0.13 | -15.66% | 80 | 1,311 | 42.97% |
| GM240119C00085000 | 2022-05-20 11:26AM EDT | 85.00 | 0.60 | 0.45 | 0.75 | -0.06 | -9.09% | 2 | 434 | 43.34% |
| GM240119C00090000 | 2022-05-20 2:13PM EDT | 90.00 | 0.42 | 0.31 | 0.58 | -0.09 | -17.65% | 14 | 520 | 42.97% |
| GM240119C00095000 | 2022-05-20 3:27PM EDT | 95.00 | 0.37 | 0.30 | 0.52 | -0.02 | -5.13% | 23 | 1,321 | 43.80% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2022-05-20 3:54PM EDT | 20.00 | 1.55 | 1.29 | 1.70 | +0.15 | +10.71% | 105 | 547 | 49.81% |
| GM240119P00025000 | 2022-05-20 3:37PM EDT | 25.00 | 2.75 | 2.58 | 2.90 | +0.18 | +7.00% | 26 | 5,465 | 45.39% |
| GM240119P00028000 | 2022-05-20 3:32PM EDT | 28.00 | 3.80 | 3.50 | 4.00 | +0.25 | +7.04% | 1 | 2,735 | 44.28% |
| GM240119P00030000 | 2022-05-20 3:10PM EDT | 30.00 | 4.60 | 4.30 | 4.75 | +0.40 | +9.52% | 35 | 987 | 42.98% |
| GM240119P00033000 | 2022-05-20 3:49PM EDT | 33.00 | 5.80 | 5.50 | 6.00 | +0.63 | +12.19% | 3,137 | 5,638 | 41.03% |
| GM240119P00035000 | 2022-05-20 3:17PM EDT | 35.00 | 6.95 | 6.45 | 7.05 | +0.60 | +9.45% | 31 | 15,046 | 40.47% |
| GM240119P00038000 | 2022-05-20 11:18AM EDT | 38.00 | 8.50 | 8.20 | 8.55 | +0.35 | +4.29% | 2 | 5,261 | 38.40% |
| GM240119P00040000 | 2022-05-20 1:11PM EDT | 40.00 | 10.00 | 9.40 | 9.85 | +0.78 | +8.46% | 6 | 20,028 | 38.17% |
| GM240119P00043000 | 2022-05-19 12:05PM EDT | 43.00 | 10.86 | 11.30 | 11.80 | 0.00 | - | 1,200 | 9,584 | 37.09% |
| GM240119P00045000 | 2022-05-18 1:42PM EDT | 45.00 | 12.52 | 12.60 | 13.35 | 0.00 | - | 1 | 20,774 | 37.31% |
| GM240119P00047000 | 2022-05-20 1:11PM EDT | 47.00 | 15.00 | 14.20 | 14.70 | +1.25 | +9.09% | 4 | 3,211 | 36.04% |
| GM240119P00050000 | 2022-05-19 10:57AM EDT | 50.00 | 16.32 | 16.40 | 16.90 | 0.00 | - | 51 | 12,385 | 34.44% |
| GM240119P00052500 | 2022-05-19 11:54AM EDT | 52.50 | 17.89 | 18.55 | 18.95 | 0.00 | - | 1 | 2,341 | 33.85% |
| GM240119P00055000 | 2022-05-19 2:46PM EDT | 55.00 | 20.10 | 20.60 | 21.20 | 0.00 | - | 2 | 2,071 | 34.23% |
| GM240119P00057500 | 2022-04-11 1:38PM EDT | 57.50 | 19.17 | 21.10 | 21.50 | 0.00 | - | 1 | 629 | 0.00% |
| GM240119P00060000 | 2022-05-16 11:44AM EDT | 60.00 | 23.85 | 25.10 | 25.45 | 0.00 | - | 3 | 971 | 31.64% |
| GM240119P00062500 | 2022-05-19 9:33AM EDT | 62.50 | 26.70 | 27.35 | 27.80 | 0.00 | - | 1 | 386 | 31.69% |
| GM240119P00065000 | 2022-05-20 12:48PM EDT | 65.00 | 30.50 | 29.75 | 30.10 | +1.05 | +3.57% | 3 | 6,228 | 30.74% |
| GM240119P00067500 | 2022-04-06 11:50AM EDT | 67.50 | 28.05 | 28.30 | 28.60 | 0.00 | - | 9 | 26 | 0.00% |
| GM240119P00070000 | 2022-04-06 11:48AM EDT | 70.00 | 30.45 | 30.60 | 30.95 | 0.00 | - | 6 | 484 | 0.00% |
| GM240119P00072500 | 2022-03-17 3:04PM EDT | 72.50 | 30.15 | 32.60 | 33.05 | 0.00 | - | 1 | 8 | 0.00% |
| GM240119P00075000 | 2022-05-20 11:10AM EDT | 75.00 | 39.80 | 39.00 | 40.20 | +3.80 | +10.56% | 5 | 49 | 37.18% |
| GM240119P00080000 | 2022-05-09 12:20PM EDT | 80.00 | 41.13 | 44.15 | 45.40 | 0.00 | - | 2 | 55 | 41.97% |
| GM240119P00085000 | 2022-05-20 3:50PM EDT | 85.00 | 49.70 | 49.20 | 50.20 | +1.18 | +2.43% | 3 | 33 | 41.53% |
| GM240119P00090000 | 2022-05-02 10:13AM EDT | 90.00 | 52.30 | 53.85 | 55.45 | 0.00 | - | 1 | 22 | 46.70% |
| GM240119P00095000 | 2022-04-18 12:42PM EDT | 95.00 | 54.90 | 58.65 | 60.05 | 0.00 | - | 6 | 12 | 42.92% |
© 2022 Yahoo. Tutti i diritti riservati.
