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
38.086,20 -319,46 (-0,83%) Petrolio
81,10 -0,83 (-1,01%) Bitcoin EUR
56.067,23 -3.780,11 (-6,32%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 12.84 | 13.65 | 15.25 | 0.00 | - | 1 | 1 | 115.43% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 7.69 | 7.80 | 10.40 | 0.00 | - | - | 3 | 85.55% |
| GM240531C00038000 | 2024-04-15 11:48AM EDT | 38.00 | 5.85 | 5.00 | 8.85 | 0.00 | - | - | 2 | 102.93% |
| GM240531C00039000 | 2024-04-25 10:37AM EDT | 39.00 | 6.45 | 4.90 | 7.80 | 0.00 | - | - | 1 | 56.64% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 40.00 | 5.87 | 2.98 | 4.95 | 0.00 | - | 1 | 19 | 38.23% |
| GM240531C00041000 | 2024-04-26 9:32AM EDT | 41.00 | 5.13 | 2.72 | 5.10 | 0.00 | - | 90 | 100 | 60.69% |
| GM240531C00042000 | 2024-04-30 1:28PM EDT | 42.00 | 2.91 | 2.78 | 4.70 | -1.50 | -34.01% | 21 | 28 | 65.33% |
| GM240531C00043000 | 2024-04-29 9:31AM EDT | 43.00 | 3.50 | 1.99 | 2.95 | 0.00 | - | 14 | 31 | 41.24% |
| GM240531C00044000 | 2024-04-30 1:21PM EDT | 44.00 | 1.60 | 1.29 | 1.75 | -1.08 | -40.30% | 14 | 36 | 28.57% |
| GM240531C00045000 | 2024-04-30 3:12PM EDT | 45.00 | 1.26 | 1.16 | 1.23 | -0.68 | -35.05% | 35 | 238 | 27.93% |
| GM240531C00046000 | 2024-04-30 3:13PM EDT | 46.00 | 0.83 | 0.77 | 0.81 | -0.63 | -43.15% | 8 | 47 | 27.10% |
| GM240531C00047000 | 2024-04-30 10:16AM EDT | 47.00 | 0.62 | 0.48 | 0.52 | -0.36 | -36.73% | 3 | 61 | 26.86% |
| GM240531C00048000 | 2024-04-30 3:08PM EDT | 48.00 | 0.31 | 0.29 | 0.32 | -0.31 | -50.00% | 9 | 66 | 26.66% |
| GM240531C00049000 | 2024-04-30 2:26PM EDT | 49.00 | 0.18 | 0.16 | 0.19 | -0.22 | -55.00% | 3 | 122 | 26.66% |
| GM240531C00050000 | 2024-04-30 2:36PM EDT | 50.00 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 21 | 218 | 26.66% |
| GM240531C00051000 | 2024-04-29 2:54PM EDT | 51.00 | 0.09 | 0.05 | 0.07 | -0.03 | -25.00% | 1 | 29 | 27.34% |
| GM240531C00052000 | 2024-04-24 11:08AM EDT | 52.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 9 | 11 | 28.71% |
| GM240531C00053000 | 2024-04-26 10:38AM EDT | 53.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 62 | 30.47% |
| GM240531C00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 31.64% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00034000 | 2024-04-18 3:17PM EDT | 34.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | - | 50 | 43.75% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 35.00 | 0.15 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 39.45% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 36.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 9 | 38.48% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 0.27 | 0.04 | 0.06 | 0.00 | - | 8 | 18 | 35.35% |
| GM240531P00038000 | 2024-04-29 2:39PM EDT | 38.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 1 | 73 | 32.03% |
| GM240531P00039000 | 2024-04-30 1:19PM EDT | 39.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 1 | 69 | 30.47% |
| GM240531P00040000 | 2024-04-30 12:48PM EDT | 40.00 | 0.16 | 0.14 | 0.17 | +0.09 | +128.57% | 55 | 51 | 28.86% |
| GM240531P00041000 | 2024-04-30 1:24PM EDT | 41.00 | 0.26 | 0.24 | 0.27 | +0.15 | +136.36% | 12 | 214 | 27.54% |
| GM240531P00042000 | 2024-04-30 3:11PM EDT | 42.00 | 0.37 | 0.40 | 0.44 | +0.13 | +54.17% | 3 | 59 | 26.71% |
| GM240531P00043000 | 2024-04-30 3:16PM EDT | 43.00 | 0.60 | 0.63 | 0.67 | +0.26 | +76.47% | 135 | 179 | 25.44% |
| GM240531P00044000 | 2024-04-30 3:59PM EDT | 44.00 | 1.00 | 0.98 | 1.03 | +0.48 | +92.31% | 29 | 104 | 24.83% |
| GM240531P00045000 | 2024-04-30 3:04PM EDT | 45.00 | 1.37 | 1.44 | 1.51 | +0.50 | +57.47% | 4 | 185 | 24.24% |
| GM240531P00046000 | 2024-04-30 1:42PM EDT | 46.00 | 2.29 | 2.04 | 2.25 | +1.01 | +78.91% | 3 | 25 | 26.49% |
| GM240531P00047000 | 2024-04-30 1:42PM EDT | 47.00 | 3.03 | 2.34 | 2.85 | +1.11 | +57.81% | 2 | 48 | 23.39% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 48.00 | 3.05 | 2.72 | 4.45 | +0.52 | +20.55% | 2 | 23 | 43.07% |
| GM240531P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.06 | 4.40 | 7.80 | 0.00 | - | 10 | 10 | 66.85% |
© 2024 Yahoo. Tutti i diritti riservati.