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
38.274,05 -131,61 (-0,34%) Petrolio
80,64 -1,29 (-1,57%) Bitcoin EUR
54.457,41 -2.836,34 (-4,95%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GM240719C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| GM240719C00031000 | 2024-04-02 11:21AM EDT | 31.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| GM240719C00034000 | 2024-04-23 9:58AM EDT | 34.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 272 | 273 | 0.00% |
| GM240719C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 0.00% |
| GM240719C00036000 | 2024-04-22 3:35PM EDT | 36.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| GM240719C00037000 | 2024-04-29 3:27PM EDT | 37.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| GM240719C00038000 | 2024-04-22 1:16PM EDT | 38.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 39.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 0.00% |
| GM240719C00040000 | 2024-04-30 1:59PM EDT | 40.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 0.00% |
| GM240719C00041000 | 2024-04-30 9:50AM EDT | 41.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 0.00% |
| GM240719C00042000 | 2024-04-30 1:00PM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 0.00% |
| GM240719C00043000 | 2024-04-29 12:00PM EDT | 43.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 577 | 0.00% |
| GM240719C00044000 | 2024-04-30 12:41PM EDT | 44.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,096 | 0.00% |
| GM240719C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 106 | 2,908 | 0.78% |
| GM240719C00046000 | 2024-04-30 3:57PM EDT | 46.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 441 | 2,181 | 1.56% |
| GM240719C00047000 | 2024-04-30 3:42PM EDT | 47.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 192 | 1,092 | 3.13% |
| GM240719C00048000 | 2024-04-30 1:11PM EDT | 48.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 334 | 972 | 3.13% |
| GM240719C00049000 | 2024-04-30 1:24PM EDT | 49.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 245 | 1,121 | 6.25% |
| GM240719C00050000 | 2024-04-30 2:39PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 11,868 | 6.25% |
| GM240719C00052500 | 2024-04-29 2:12PM EDT | 52.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 6.25% |
| GM240719C00055000 | 2024-04-30 10:33AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 12.50% |
| GM240719C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| GM240719C00065000 | 2024-04-26 10:45AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 72.27% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 63.67% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 135 | 25.00% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 59.96% |
| GM240719P00027000 | 2024-04-04 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 7 | 25.00% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GM240719P00029000 | 2024-03-20 3:02PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 7 | 50.00% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 151 | 25.00% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| GM240719P00032000 | 2024-04-29 11:52AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,581 | 12.50% |
| GM240719P00033000 | 2024-04-18 3:12PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| GM240719P00034000 | 2024-04-24 2:10PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| GM240719P00035000 | 2024-04-29 9:53AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,734 | 12.50% |
| GM240719P00036000 | 2024-04-23 11:13AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 676 | 12.50% |
| GM240719P00037000 | 2024-04-30 10:13AM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 12.50% |
| GM240719P00038000 | 2024-04-30 2:29PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 672 | 6.25% |
| GM240719P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 663 | 6.25% |
| GM240719P00040000 | 2024-04-30 3:52PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,112 | 6.25% |
| GM240719P00041000 | 2024-04-30 1:32PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,123 | 6.25% |
| GM240719P00042000 | 2024-04-30 2:05PM EDT | 42.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 337 | 853 | 3.13% |
| GM240719P00043000 | 2024-04-30 1:06PM EDT | 43.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 310 | 1,181 | 1.56% |
| GM240719P00044000 | 2024-04-30 2:06PM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 273 | 1,080 | 0.78% |
| GM240719P00045000 | 2024-04-30 3:48PM EDT | 45.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 295 | 4,374 | 0.00% |
| GM240719P00046000 | 2024-04-30 2:11PM EDT | 46.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,337 | 0.00% |
| GM240719P00047000 | 2024-04-26 3:26PM EDT | 47.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 105 | 488 | 0.00% |
| GM240719P00048000 | 2024-04-26 2:01PM EDT | 48.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 49.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 213 | 213 | 0.00% |
| GM240719P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.