Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.131,35 -3.706,79 (-6,19%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 35.00 | 8.65 | 9.35 | 10.85 | 0.00 | - | - | 2 | 84.38% |
| GM240524C00036000 | 2024-04-25 2:57PM EDT | 36.00 | 9.70 | 7.60 | 10.50 | 0.00 | - | 95 | 1,399 | 74.95% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 39.00 | 6.62 | 4.10 | 7.00 | 0.00 | - | 1 | 12 | 83.98% |
| GM240524C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 6.17 | 2.91 | 4.85 | 0.00 | - | 1 | 66 | 39.55% |
| GM240524C00041000 | 2024-04-24 12:11PM EDT | 41.00 | 4.21 | 3.45 | 4.20 | 0.00 | - | 1 | 45 | 44.53% |
| GM240524C00042000 | 2024-04-29 2:31PM EDT | 42.00 | 4.35 | 2.95 | 4.75 | 0.00 | - | 1 | 26 | 53.66% |
| GM240524C00043000 | 2024-04-30 3:59PM EDT | 43.00 | 2.18 | 2.00 | 2.65 | -1.12 | -33.94% | 10 | 49 | 39.80% |
| GM240524C00044000 | 2024-04-30 2:24PM EDT | 44.00 | 1.60 | 1.54 | 1.61 | -0.89 | -35.74% | 80 | 89 | 29.35% |
| GM240524C00045000 | 2024-04-30 2:29PM EDT | 45.00 | 1.05 | 1.03 | 1.06 | -0.90 | -46.15% | 29 | 100 | 27.98% |
| GM240524C00046000 | 2024-04-30 1:15PM EDT | 46.00 | 0.58 | 0.63 | 0.67 | -0.78 | -57.35% | 7 | 214 | 27.49% |
| GM240524C00047000 | 2024-04-30 3:54PM EDT | 47.00 | 0.39 | 0.36 | 0.39 | -0.42 | -51.85% | 62 | 142 | 26.86% |
| GM240524C00048000 | 2024-04-30 2:41PM EDT | 48.00 | 0.22 | 0.20 | 0.22 | -0.24 | -52.17% | 13 | 191 | 26.76% |
| GM240524C00049000 | 2024-04-30 11:13AM EDT | 49.00 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 16 | 275 | 26.76% |
| GM240524C00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 62 | 34 | 27.54% |
| GM240524C00051000 | 2024-04-29 2:27PM EDT | 51.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 5 | 17 | 29.30% |
| GM240524C00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 9 | 31.45% |
| GM240524C00053000 | 2024-04-29 2:42PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 28 | 33.01% |
| GM240524C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 100 | 33.99% |
| GM240524C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 400 | 136 | 38.67% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 3 | 4 | 56.64% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 44.92% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 36.00 | 0.18 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 40.23% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | - | 3 | 37.50% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 11 | 35.35% |
| GM240524P00039000 | 2024-04-30 12:20PM EDT | 39.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 4 | 24 | 32.23% |
| GM240524P00040000 | 2024-04-25 1:13PM EDT | 40.00 | 0.09 | 0.11 | 0.13 | 0.00 | - | 5 | 32 | 30.57% |
| GM240524P00041000 | 2024-04-30 3:01PM EDT | 41.00 | 0.18 | 0.18 | 0.20 | +0.07 | +63.64% | 2 | 15 | 28.42% |
| GM240524P00042000 | 2024-04-30 3:24PM EDT | 42.00 | 0.30 | 0.31 | 0.35 | +0.15 | +100.00% | 36 | 78 | 27.59% |
| GM240524P00043000 | 2024-04-30 3:52PM EDT | 43.00 | 0.52 | 0.53 | 0.57 | +0.24 | +85.71% | 85 | 230 | 26.37% |
| GM240524P00044000 | 2024-04-30 3:00PM EDT | 44.00 | 0.83 | 0.87 | 1.31 | +0.31 | +59.62% | 44 | 216 | 34.47% |
| GM240524P00045000 | 2024-04-30 2:57PM EDT | 45.00 | 1.29 | 1.33 | 1.38 | +0.61 | +89.71% | 3 | 62 | 24.66% |
| GM240524P00046000 | 2024-04-30 10:52AM EDT | 46.00 | 1.59 | 1.93 | 2.00 | +0.46 | +40.71% | 32 | 98 | 24.07% |
| GM240524P00047000 | 2024-04-29 3:50PM EDT | 47.00 | 1.68 | 2.62 | 3.05 | 0.00 | - | 44 | 50 | 32.13% |
| GM240524P00049000 | 2024-04-24 9:54AM EDT | 49.00 | 4.22 | 4.00 | 5.40 | 0.00 | - | - | 1 | 53.81% |
| GM240524P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 4.98 | 3.55 | 6.10 | 0.00 | - | - | 1 | 50.88% |
| GM240524P00051000 | 2024-04-24 9:54AM EDT | 51.00 | 5.91 | 4.95 | 7.40 | 0.00 | - | - | 0 | 65.04% |
| GM240524P00052000 | 2024-04-24 9:54AM EDT | 52.00 | 7.02 | 5.80 | 8.45 | 0.00 | - | - | 1 | 71.68% |
© 2024 Yahoo. Tutti i diritti riservati.