Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.337,23 -2.699,25 (-4,57%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 23.65 | 25.75 | 0.00 | - | 15 | 23 | 196.88% |
| GM240517C00021000 | 2024-04-29 11:36AM EDT | 21.00 | 24.20 | 22.80 | 24.45 | -0.80 | -3.20% | 2 | 69 | 168.75% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 21.85 | 22.95 | 0.00 | - | 3 | 4 | 211.33% |
| GM240517C00023000 | 2024-04-29 11:36AM EDT | 23.00 | 23.00 | 21.10 | 23.30 | 0.00 | - | 4 | 6 | 224.22% |
| GM240517C00024000 | 2024-04-23 10:09AM EDT | 24.00 | 21.30 | 19.35 | 21.75 | 0.00 | - | 1 | 6 | 114.06% |
| GM240517C00025000 | 2024-04-24 10:41AM EDT | 25.00 | 20.05 | 18.55 | 21.30 | 0.00 | - | 17 | 40 | 175.78% |
| GM240517C00026000 | 2024-04-23 2:15PM EDT | 26.00 | 19.55 | 18.00 | 19.65 | 0.00 | - | 4 | 69 | 155.08% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 14.75 | 18.40 | 0.00 | - | 4 | 5 | 97.66% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 14.60 | 16.65 | -0.45 | -2.76% | 2 | 50 | 102.73% |
| GM240517C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 14.44 | 13.65 | 15.40 | -1.36 | -8.61% | 26 | 125 | 160.45% |
| GM240517C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 13.90 | 11.55 | 15.60 | -0.87 | -5.89% | 5 | 313 | 78.52% |
| GM240517C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 13.83 | 11.55 | 13.65 | 0.00 | - | 5 | 70 | 77.73% |
| GM240517C00033000 | 2024-04-24 12:10PM EDT | 33.00 | 11.90 | 10.30 | 12.85 | 0.00 | - | 7 | 150 | 66.41% |
| GM240517C00034000 | 2024-04-30 10:59AM EDT | 34.00 | 11.08 | 9.65 | 12.50 | -0.75 | -6.34% | 1 | 157 | 104.49% |
| GM240517C00035000 | 2024-04-30 11:46AM EDT | 35.00 | 9.45 | 8.10 | 10.45 | -1.62 | -14.63% | 2 | 774 | 114.55% |
| GM240517C00036000 | 2024-04-29 1:56PM EDT | 36.00 | 10.22 | 7.15 | 8.70 | 0.00 | - | 2 | 815 | 64.16% |
| GM240517C00037000 | 2024-04-30 11:48AM EDT | 37.00 | 7.22 | 6.60 | 8.65 | -1.82 | -20.13% | 3 | 357 | 50.59% |
| GM240517C00037500 | 2024-04-26 9:46AM EDT | 37.50 | 8.47 | 6.20 | 8.20 | 0.00 | - | 4 | 39 | 54.30% |
| GM240517C00038000 | 2024-04-26 1:20PM EDT | 38.00 | 8.15 | 5.05 | 8.15 | 0.00 | - | 4 | 605 | 112.11% |
| GM240517C00038500 | 2024-04-24 1:25PM EDT | 38.50 | 6.70 | 6.10 | 7.40 | 0.00 | - | - | 48 | 74.80% |
| GM240517C00039000 | 2024-04-30 11:46AM EDT | 39.00 | 5.80 | 5.15 | 6.30 | -0.95 | -14.07% | 1 | 2,730 | 72.41% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 4.45 | 7.00 | 0.00 | - | 2 | 57 | 65.23% |
| GM240517C00040000 | 2024-04-30 12:44PM EDT | 40.00 | 4.65 | 4.65 | 5.75 | -1.45 | -23.77% | 8 | 2,936 | 60.06% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 4.15 | 4.25 | -1.60 | -28.07% | 6 | 3 | 37.31% |
| GM240517C00041000 | 2024-04-30 1:03PM EDT | 41.00 | 3.64 | 3.70 | 3.80 | -1.52 | -29.46% | 3 | 2,643 | 36.13% |
| GM240517C00041500 | 2024-04-30 11:04AM EDT | 41.50 | 3.60 | 3.25 | 3.35 | -0.90 | -20.00% | 1 | 55 | 34.57% |
| GM240517C00042000 | 2024-04-30 1:15PM EDT | 42.00 | 2.73 | 2.81 | 2.96 | -1.37 | -33.41% | 50 | 8,647 | 34.67% |
| GM240517C00042500 | 2024-04-30 12:42PM EDT | 42.50 | 2.33 | 2.41 | 2.48 | -1.61 | -40.86% | 32 | 48 | 31.20% |
| GM240517C00043000 | 2024-04-30 3:35PM EDT | 43.00 | 2.12 | 2.01 | 2.09 | -1.13 | -34.77% | 142 | 4,329 | 30.18% |
| GM240517C00043500 | 2024-04-30 2:29PM EDT | 43.50 | 1.72 | 1.66 | 1.71 | -1.01 | -37.00% | 93 | 379 | 28.71% |
| GM240517C00044000 | 2024-04-30 3:27PM EDT | 44.00 | 1.50 | 1.36 | 1.39 | -0.88 | -36.97% | 99 | 5,336 | 28.17% |
| GM240517C00044500 | 2024-04-30 2:11PM EDT | 44.50 | 1.09 | 1.08 | 1.10 | -0.95 | -46.57% | 194 | 499 | 27.49% |
| GM240517C00045000 | 2024-04-30 3:51PM EDT | 45.00 | 0.88 | 0.82 | 0.85 | -0.77 | -46.67% | 431 | 12,899 | 26.95% |
| GM240517C00045500 | 2024-04-30 3:35PM EDT | 45.50 | 0.69 | 0.62 | 0.64 | -0.70 | -50.36% | 278 | 909 | 26.47% |
| GM240517C00046000 | 2024-04-30 3:35PM EDT | 46.00 | 0.52 | 0.44 | 0.48 | -0.53 | -50.48% | 10,421 | 23,735 | 26.37% |
| GM240517C00046500 | 2024-04-30 12:33PM EDT | 46.50 | 0.30 | 0.32 | 0.35 | -0.52 | -63.41% | 53 | 2,409 | 26.17% |
| GM240517C00047000 | 2024-04-30 3:56PM EDT | 47.00 | 0.24 | 0.23 | 0.25 | -0.38 | -61.29% | 87 | 5,636 | 26.07% |
| GM240517C00047500 | 2024-04-30 3:13PM EDT | 47.50 | 0.18 | 0.16 | 0.17 | -0.23 | -56.10% | 43 | 765 | 25.78% |
| GM240517C00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 1,325 | 2,403 | 25.29% |
| GM240517C00048500 | 2024-04-30 3:05PM EDT | 48.50 | 0.09 | 0.07 | 0.08 | -0.13 | -59.09% | 7 | 231 | 25.78% |
| GM240517C00049000 | 2024-04-30 2:59PM EDT | 49.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 48 | 8,722 | 26.56% |
| GM240517C00050000 | 2024-04-30 3:13PM EDT | 50.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 25 | 9,710 | 27.15% |
| GM240517C00051000 | 2024-04-30 1:44PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 75 | 28.91% |
| GM240517C00052000 | 2024-04-23 3:43PM EDT | 52.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 17 | 32.81% |
| GM240517C00052500 | 2024-04-30 1:33PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 49 | 34.38% |
| GM240517C00055000 | 2024-04-30 1:33PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,139 | 42.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 140.63% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 132.81% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 118.75% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 121.88% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 139.06% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 110.16% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 114.84% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 34 | 110.55% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 56 | 58 | 103.52% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 110 | 78.91% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 166 | 98.83% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 86 | 83.20% |
| GM240517P00032000 | 2024-04-22 3:07PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 240 | 62.50% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 3,146 | 57.03% |
| GM240517P00034000 | 2024-04-30 11:04AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,378 | 52.34% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 10 | 757 | 59.38% |
| GM240517P00036000 | 2024-04-23 11:02AM EDT | 36.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 27 | 1,728 | 53.52% |
| GM240517P00037000 | 2024-04-29 2:28PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 18,851 | 39.06% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 22 | 38.67% |
| GM240517P00038000 | 2024-04-30 2:00PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 13,819 | 36.33% |
| GM240517P00038500 | 2024-04-29 10:04AM EDT | 38.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 13 | 35.16% |
| GM240517P00039000 | 2024-04-29 2:07PM EDT | 39.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 2 | 8,069 | 33.99% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 569 | 32.42% |
| GM240517P00040000 | 2024-04-30 12:54PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 84 | 12,854 | 30.66% |
| GM240517P00040500 | 2024-04-30 1:50PM EDT | 40.50 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 3 | 166 | 29.40% |
| GM240517P00041000 | 2024-04-30 11:03AM EDT | 41.00 | 0.08 | 0.10 | 0.12 | +0.03 | +60.00% | 201 | 2,591 | 28.42% |
| GM240517P00041500 | 2024-04-23 12:33PM EDT | 41.50 | 0.19 | 0.15 | 0.16 | 0.00 | - | - | 370 | 27.44% |
| GM240517P00042000 | 2024-04-30 3:32PM EDT | 42.00 | 0.18 | 0.21 | 0.23 | +0.09 | +100.00% | 92 | 5,562 | 27.15% |
| GM240517P00042500 | 2024-04-30 3:42PM EDT | 42.50 | 0.29 | 0.29 | 0.31 | +0.17 | +141.67% | 260 | 164 | 26.47% |
| GM240517P00043000 | 2024-04-30 3:08PM EDT | 43.00 | 0.37 | 0.39 | 0.42 | +0.19 | +105.56% | 90 | 4,149 | 25.93% |
| GM240517P00043500 | 2024-04-30 3:42PM EDT | 43.50 | 0.52 | 0.53 | 0.56 | +0.29 | +126.09% | 923 | 763 | 25.44% |
| GM240517P00044000 | 2024-04-30 3:12PM EDT | 44.00 | 0.66 | 0.71 | 0.74 | +0.35 | +112.90% | 149 | 3,625 | 25.05% |
| GM240517P00044500 | 2024-04-30 3:51PM EDT | 44.50 | 0.88 | 0.93 | 0.95 | +0.39 | +79.59% | 76 | 207 | 24.46% |
| GM240517P00045000 | 2024-04-30 3:24PM EDT | 45.00 | 1.09 | 1.18 | 1.21 | +0.49 | +81.67% | 463 | 5,019 | 24.12% |
| GM240517P00045500 | 2024-04-30 2:11PM EDT | 45.50 | 1.49 | 1.46 | 1.51 | +0.76 | +104.11% | 134 | 431 | 23.73% |
| GM240517P00046000 | 2024-04-30 3:56PM EDT | 46.00 | 1.76 | 1.81 | 1.86 | +0.81 | +85.26% | 101 | 2,834 | 23.68% |
| GM240517P00046500 | 2024-04-30 9:43AM EDT | 46.50 | 1.64 | 2.17 | 2.24 | +0.36 | +28.12% | 1 | 189 | 23.49% |
| GM240517P00047000 | 2024-04-30 2:16PM EDT | 47.00 | 2.62 | 2.42 | 2.66 | +1.08 | +70.13% | 50 | 274 | 23.63% |
| GM240517P00047500 | 2024-04-23 9:54AM EDT | 47.50 | 2.71 | 3.00 | 3.10 | 0.00 | - | - | 1 | 23.83% |
| GM240517P00048000 | 2024-04-30 9:31AM EDT | 48.00 | 3.00 | 3.45 | 4.00 | +0.50 | +20.00% | 2 | 191 | 42.58% |
| GM240517P00048500 | 2024-04-29 11:36AM EDT | 48.50 | 2.69 | 3.00 | 5.05 | 0.00 | - | 5 | 14 | 63.09% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 3.50 | 4.55 | 0.00 | - | 1 | 18 | 28.13% |
| GM240517P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 5.00 | 4.05 | 6.10 | 0.00 | - | 1 | 52 | 58.69% |
| GM240517P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.85 | 5.35 | 6.80 | +0.80 | +15.84% | 5 | 4 | 52.25% |
| GM240517P00052000 | 2024-04-24 9:31AM EDT | 52.00 | 7.00 | 5.70 | 8.00 | 0.00 | - | - | 0 | 66.21% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 6.20 | 8.65 | 0.00 | - | 1 | 0 | 74.85% |
| GM240517P00055000 | 2024-04-26 10:33AM EDT | 55.00 | 9.85 | 9.40 | 11.10 | +0.80 | +8.84% | 1 | 7 | 85.64% |
© 2024 Yahoo. Tutti i diritti riservati.