Italia markets close in 20 minutes
FTSE MIB
34.302,15 +577,33 (+1,71%) Dow Jones
38.448,59 +208,61 (+0,55%) Nasdaq
15.658,33 +207,03 (+1,34%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,34 +0,44 (+0,54%) Bitcoin EUR
62.477,77 +896,11 (+1,46%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:10AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 29.35 | 30.85 | 0.00 | - | 5 | 11 | 183.20% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.80 | 27.40 | 0.00 | - | 2 | 4 | 129.30% |
| GM240621C00020000 | 2024-04-22 9:39AM EDT | 20.00 | 22.35 | 24.95 | 25.35 | 0.00 | - | 10 | 318 | 91.80% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 24.20 | 24.40 | 0.00 | - | 7 | 424 | 65.63% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 23.20 | 23.70 | 0.00 | - | 10 | 696 | 96.48% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 22.20 | 22.40 | 0.00 | - | 3 | 492 | 59.38% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 20.80 | 21.35 | 0.00 | - | 1 | 221 | 73.05% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 19.00 | 20.40 | -0.18 | -0.87% | 50 | 560 | 75.98% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 19.05 | 19.40 | 0.00 | - | 1 | 198 | 71.48% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 18.25 | 18.80 | 0.00 | - | 1 | 176 | 77.73% |
| GM240621C00028000 | 2024-04-23 10:06AM EDT | 28.00 | 17.60 | 17.25 | 17.75 | +2.15 | +13.92% | 10 | 1,642 | 71.29% |
| GM240621C00029000 | 2024-04-22 1:52PM EDT | 29.00 | 14.54 | 16.20 | 16.65 | 0.00 | - | 2 | 16,136 | 61.33% |
| GM240621C00030000 | 2024-04-23 9:30AM EDT | 30.00 | 15.45 | 15.30 | 15.65 | +1.80 | +13.19% | 108 | 3,350 | 60.94% |
| GM240621C00031000 | 2024-04-22 9:36AM EDT | 31.00 | 11.89 | 14.15 | 16.35 | 0.00 | - | 132 | 2,240 | 87.35% |
| GM240621C00032000 | 2024-04-19 9:33AM EDT | 32.00 | 13.50 | 13.30 | 13.45 | +2.40 | +21.62% | 8 | 5,978 | 51.27% |
| GM240621C00033000 | 2024-04-23 10:05AM EDT | 33.00 | 12.60 | 12.35 | 12.45 | +2.10 | +20.00% | 321 | 4,294 | 47.46% |
| GM240621C00034000 | 2024-04-23 10:08AM EDT | 34.00 | 11.65 | 11.35 | 11.50 | +2.30 | +24.60% | 2 | 2,860 | 46.39% |
| GM240621C00035000 | 2024-04-22 11:06AM EDT | 35.00 | 8.22 | 10.35 | 10.50 | 0.00 | - | 12 | 3,817 | 42.58% |
| GM240621C00036000 | 2024-04-23 9:53AM EDT | 36.00 | 9.53 | 9.40 | 9.90 | +1.59 | +20.03% | 3 | 10,576 | 52.30% |
| GM240621C00037000 | 2024-04-23 10:50AM EDT | 37.00 | 8.63 | 8.45 | 8.65 | +2.13 | +32.77% | 27 | 15,266 | 40.58% |
| GM240621C00038000 | 2024-04-22 3:23PM EDT | 38.00 | 8.25 | 7.55 | 7.65 | +2.15 | +35.25% | 100 | 4,687 | 36.52% |
| GM240621C00039000 | 2024-04-23 9:39AM EDT | 39.00 | 6.50 | 6.60 | 6.70 | +1.34 | +25.97% | 11 | 2,562 | 33.89% |
| GM240621C00040000 | 2024-04-23 10:35AM EDT | 40.00 | 6.05 | 5.70 | 5.85 | +1.60 | +35.96% | 180 | 40,661 | 33.30% |
| GM240621C00041000 | 2024-04-23 10:26AM EDT | 41.00 | 4.85 | 4.85 | 4.95 | +0.95 | +24.36% | 10 | 3,764 | 30.91% |
| GM240621C00042000 | 2024-04-23 9:58AM EDT | 42.00 | 4.20 | 4.15 | 4.25 | +1.05 | +33.33% | 27 | 18,962 | 31.54% |
| GM240621C00043000 | 2024-04-23 10:12AM EDT | 43.00 | 3.55 | 3.35 | 3.40 | +1.17 | +49.16% | 43 | 1,690 | 28.76% |
| GM240621C00044000 | 2024-04-23 10:47AM EDT | 44.00 | 2.78 | 2.71 | 2.74 | +0.89 | +47.09% | 800 | 4,542 | 28.08% |
| GM240621C00045000 | 2024-04-23 10:51AM EDT | 45.00 | 2.22 | 2.16 | 2.19 | +0.72 | +48.00% | 534 | 14,453 | 27.93% |
| GM240621C00046000 | 2024-04-23 10:37AM EDT | 46.00 | 1.81 | 1.64 | 1.67 | +0.69 | +61.61% | 338 | 6,802 | 27.12% |
| GM240621C00047000 | 2024-04-23 10:39AM EDT | 47.00 | 1.27 | 1.25 | 1.28 | +0.43 | +51.19% | 160 | 5,059 | 27.05% |
| GM240621C00048000 | 2024-04-23 10:45AM EDT | 48.00 | 0.97 | 0.93 | 0.95 | +0.35 | +56.45% | 740 | 4,081 | 26.81% |
| GM240621C00050000 | 2024-04-23 10:52AM EDT | 50.00 | 0.49 | 0.47 | 0.49 | +0.14 | +40.00% | 359 | 14,118 | 26.42% |
| GM240621C00052500 | 2024-04-23 10:37AM EDT | 52.50 | 0.23 | 0.19 | 0.20 | +0.07 | +43.75% | 9 | 285 | 26.37% |
| GM240621C00055000 | 2024-04-23 9:46AM EDT | 55.00 | 0.09 | 0.08 | 0.09 | -0.01 | -8.33% | 140 | 1,850 | 27.34% |
| GM240621C00060000 | 2024-04-23 9:56AM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 2,872 | 31.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 121.88% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 114.84% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 160.74% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 99.61% |
| GM240621P00020000 | 2024-04-16 12:18PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 5,237 | 75.00% |
| GM240621P00021000 | 2024-04-01 3:47PM EDT | 21.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 787 | 89.06% |
| GM240621P00022000 | 2024-03-26 11:26AM EDT | 22.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 628 | 84.77% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 14 | 8,617 | 79.30% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 74.80% |
| GM240621P00025000 | 2024-04-16 3:07PM EDT | 25.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 3 | 8,594 | 77.73% |
| GM240621P00026000 | 2024-04-12 3:03PM EDT | 26.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 650 | 1,929 | 56.25% |
| GM240621P00027000 | 2024-04-22 3:05PM EDT | 27.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 51 | 4,565 | 58.98% |
| GM240621P00028000 | 2024-04-22 1:08PM EDT | 28.00 | 0.05 | 0.03 | 0.34 | 0.00 | - | 1 | 17,464 | 69.92% |
| GM240621P00029000 | 2024-04-18 2:42PM EDT | 29.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 8,366 | 50.00% |
| GM240621P00030000 | 2024-04-22 11:08AM EDT | 30.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 71 | 32,109 | 47.27% |
| GM240621P00031000 | 2024-04-22 2:46PM EDT | 31.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 27 | 10,269 | 45.51% |
| GM240621P00032000 | 2024-04-23 9:43AM EDT | 32.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 3 | 11,775 | 43.36% |
| GM240621P00033000 | 2024-04-23 9:37AM EDT | 33.00 | 0.08 | 0.05 | 0.07 | -0.09 | -52.94% | 702 | 11,541 | 41.02% |
| GM240621P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.12 | 0.07 | 0.08 | -0.01 | -7.69% | 3 | 6,525 | 38.48% |
| GM240621P00035000 | 2024-04-23 10:36AM EDT | 35.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 383 | 13,335 | 35.94% |
| GM240621P00036000 | 2024-04-23 9:38AM EDT | 36.00 | 0.13 | 0.10 | 0.12 | -0.12 | -48.00% | 7 | 12,378 | 34.57% |
| GM240621P00037000 | 2024-04-23 9:41AM EDT | 37.00 | 0.16 | 0.14 | 0.15 | -0.15 | -48.39% | 9 | 7,540 | 32.72% |
| GM240621P00038000 | 2024-04-23 10:10AM EDT | 38.00 | 0.19 | 0.19 | 0.20 | -0.25 | -56.82% | 8 | 3,310 | 31.35% |
| GM240621P00039000 | 2024-04-23 10:24AM EDT | 39.00 | 0.29 | 0.26 | 0.27 | -0.33 | -53.23% | 159 | 5,124 | 30.03% |
| GM240621P00040000 | 2024-04-23 9:57AM EDT | 40.00 | 0.36 | 0.36 | 0.38 | -0.48 | -57.14% | 54 | 9,186 | 29.20% |
| GM240621P00041000 | 2024-04-23 10:21AM EDT | 41.00 | 0.56 | 0.50 | 0.52 | -0.52 | -48.15% | 24 | 1,290 | 28.17% |
| GM240621P00042000 | 2024-04-23 10:43AM EDT | 42.00 | 0.70 | 0.72 | 0.73 | -0.72 | -50.70% | 61 | 5,210 | 27.66% |
| GM240621P00043000 | 2024-04-23 10:33AM EDT | 43.00 | 0.91 | 0.96 | 0.98 | -1.02 | -52.85% | 15 | 8,006 | 26.81% |
| GM240621P00044000 | 2024-04-23 10:08AM EDT | 44.00 | 1.20 | 1.31 | 1.33 | -1.18 | -49.58% | 1,364 | 1,816 | 26.44% |
| GM240621P00045000 | 2024-04-23 10:41AM EDT | 45.00 | 1.67 | 1.74 | 1.77 | -1.43 | -46.13% | 716 | 1,287 | 26.22% |
| GM240621P00046000 | 2024-04-23 10:21AM EDT | 46.00 | 2.39 | 2.24 | 2.26 | -1.81 | -43.10% | 102 | 771 | 25.56% |
| GM240621P00047000 | 2024-04-23 10:51AM EDT | 47.00 | 2.82 | 2.82 | 2.86 | -1.63 | -36.63% | 41 | 216 | 25.29% |
| GM240621P00048000 | 2024-04-15 3:14PM EDT | 48.00 | 3.50 | 3.50 | 3.60 | -2.30 | -39.66% | 1 | 3 | 25.98% |
| GM240621P00050000 | 2024-04-23 9:49AM EDT | 50.00 | 5.15 | 5.05 | 5.15 | -2.25 | -30.41% | 16 | 407 | 25.51% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 106.01% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 13.65 | 14.90 | 0.00 | - | 1 | 0 | 42.63% |
© 2024 Yahoo. Tutti i diritti riservati.