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
38.405,66 +470,90 (+1,24%) Petrolio
81,55 -0,38 (-0,46%) Bitcoin EUR
56.347,85 -2.780,82 (-4,70%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 106.93% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 22.90 | 24.55 | 0.00 | - | - | 2 | 77.54% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 17.75 | 21.25 | 0.00 | - | 1 | 8 | 109.28% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 13.30 | 16.50 | 0.00 | - | 10 | 103 | 51.42% |
| GM240816C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 15.15 | 12.90 | 14.70 | 0.00 | - | 1 | 599 | 67.48% |
| GM240816C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 14.20 | 11.95 | 14.30 | 0.00 | - | 5 | 69 | 50.78% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 11.05 | 13.75 | 0.00 | - | 19 | 106 | 53.17% |
| GM240816C00034000 | 2024-04-30 9:30AM EDT | 34.00 | 12.07 | 10.75 | 11.25 | -0.62 | -4.89% | 13 | 95 | 46.34% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 10.05 | 10.35 | 0.00 | - | 6 | 1,583 | 44.65% |
| GM240816C00036000 | 2024-04-24 3:23PM EDT | 36.00 | 9.89 | 8.75 | 9.40 | 0.00 | - | 1 | 696 | 41.90% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 8.35 | 8.45 | 0.00 | - | 14 | 640 | 39.06% |
| GM240816C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 8.84 | 7.00 | 7.60 | 0.00 | - | 10 | 344 | 37.67% |
| GM240816C00039000 | 2024-04-25 9:44AM EDT | 39.00 | 7.10 | 6.30 | 8.55 | 0.00 | - | 1 | 1,199 | 58.94% |
| GM240816C00040000 | 2024-04-26 3:21PM EDT | 40.00 | 7.14 | 5.35 | 7.00 | 0.00 | - | 8 | 4,660 | 47.56% |
| GM240816C00041000 | 2024-04-30 2:52PM EDT | 41.00 | 5.25 | 5.15 | 5.25 | -0.90 | -14.63% | 1 | 1,168 | 34.16% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 42.00 | 5.33 | 4.45 | 4.60 | 0.00 | - | 1 | 609 | 33.72% |
| GM240816C00043000 | 2024-04-30 1:00PM EDT | 43.00 | 3.75 | 3.80 | 3.95 | -1.25 | -25.00% | 2 | 312 | 32.79% |
| GM240816C00044000 | 2024-04-30 12:35PM EDT | 44.00 | 3.20 | 3.25 | 3.35 | -0.85 | -20.99% | 50 | 1,448 | 31.93% |
| GM240816C00045000 | 2024-04-30 3:46PM EDT | 45.00 | 2.79 | 2.75 | 2.80 | -0.91 | -24.59% | 64 | 582 | 31.08% |
| GM240816C00046000 | 2024-04-30 2:51PM EDT | 46.00 | 2.29 | 2.29 | 2.33 | -0.81 | -26.13% | 520 | 1,359 | 30.52% |
| GM240816C00047000 | 2024-04-30 1:56PM EDT | 47.00 | 1.81 | 1.88 | 1.92 | -0.80 | -30.65% | 103 | 648 | 30.05% |
| GM240816C00048000 | 2024-04-30 1:45PM EDT | 48.00 | 1.48 | 1.53 | 1.58 | -0.68 | -31.48% | 139 | 989 | 29.80% |
| GM240816C00049000 | 2024-04-30 12:52PM EDT | 49.00 | 1.22 | 1.24 | 1.27 | -0.56 | -31.46% | 15 | 115 | 29.36% |
| GM240816C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 0.92 | 0.99 | 1.02 | -0.53 | -36.55% | 50 | 1,426 | 29.10% |
| GM240816C00052500 | 2024-04-30 2:51PM EDT | 52.50 | 0.56 | 0.55 | 0.58 | -0.25 | -30.86% | 206 | 661 | 28.81% |
| GM240816C00055000 | 2024-04-29 11:43AM EDT | 55.00 | 0.45 | 0.29 | 0.32 | 0.00 | - | 2 | 356 | 28.71% |
| GM240816C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 1,589 | 29.79% |
| GM240816C00065000 | 2024-04-29 3:50PM EDT | 65.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 50 | 52 | 32.81% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 87.89% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 79.69% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 112.60% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 99.12% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 57.03% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 110 | 25.00% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 57.03% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 51.95% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| GM240816P00025000 | 2024-04-29 9:57AM EDT | 25.00 | 0.04 | 0.04 | 0.16 | 0.00 | - | 2 | 37 | 54.69% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 50.39% |
| GM240816P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 5 | 74 | 43.16% |
| GM240816P00028000 | 2024-04-22 3:04PM EDT | 28.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 2 | 992 | 41.60% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 91 | 39.65% |
| GM240816P00030000 | 2024-04-29 9:57AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 1,519 | 37.70% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.08 | 0.10 | 0.00 | - | 1 | 228 | 36.43% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 5 | 189 | 35.35% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 434 | 33.99% |
| GM240816P00034000 | 2024-04-30 9:59AM EDT | 34.00 | 0.16 | 0.18 | 0.21 | -0.05 | -23.81% | 1 | 677 | 33.11% |
| GM240816P00035000 | 2024-04-26 10:35AM EDT | 35.00 | 0.20 | 0.24 | 0.26 | 0.00 | - | 5 | 526 | 31.84% |
| GM240816P00036000 | 2024-04-26 3:15PM EDT | 36.00 | 0.24 | 0.31 | 0.34 | 0.00 | - | 40 | 404 | 31.06% |
| GM240816P00037000 | 2024-04-30 12:45PM EDT | 37.00 | 0.42 | 0.40 | 0.44 | +0.11 | +35.48% | 1 | 1,619 | 30.23% |
| GM240816P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 0.53 | 0.53 | 0.56 | +0.13 | +32.50% | 5 | 2,577 | 29.35% |
| GM240816P00039000 | 2024-04-30 2:39PM EDT | 39.00 | 0.67 | 0.68 | 0.72 | +0.17 | +34.00% | 1 | 207 | 28.66% |
| GM240816P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 0.87 | 0.89 | 0.92 | +0.21 | +31.82% | 4 | 179 | 28.00% |
| GM240816P00041000 | 2024-04-30 12:10PM EDT | 41.00 | 1.09 | 1.13 | 1.18 | +0.23 | +26.74% | 202 | 1,219 | 27.59% |
| GM240816P00042000 | 2024-04-30 12:19PM EDT | 42.00 | 1.39 | 1.43 | 1.46 | +0.31 | +28.70% | 3 | 1,757 | 26.81% |
| GM240816P00043000 | 2024-04-30 12:46PM EDT | 43.00 | 1.80 | 1.78 | 1.82 | +0.48 | +36.36% | 24 | 835 | 26.34% |
| GM240816P00044000 | 2024-04-30 12:17PM EDT | 44.00 | 2.12 | 2.19 | 2.25 | +0.44 | +26.19% | 27 | 2,331 | 26.00% |
| GM240816P00045000 | 2024-04-30 3:46PM EDT | 45.00 | 2.67 | 2.66 | 2.73 | +0.62 | +30.24% | 18 | 2,008 | 25.51% |
| GM240816P00046000 | 2024-04-30 3:27PM EDT | 46.00 | 3.10 | 3.20 | 3.30 | +0.62 | +25.00% | 32 | 1,357 | 25.33% |
| GM240816P00047000 | 2024-04-30 10:15AM EDT | 47.00 | 3.45 | 3.75 | 3.90 | +0.45 | +15.00% | 10 | 122 | 24.81% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 4.50 | 4.10 | 5.05 | +0.90 | +25.00% | 5 | 141 | 29.81% |
| GM240816P00049000 | 2024-04-29 1:58PM EDT | 49.00 | 4.15 | 4.15 | 5.85 | 0.00 | - | 44 | 183 | 30.66% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 4.87 | 5.90 | 6.05 | 0.00 | - | 1 | 229 | 23.15% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 6.60 | 9.50 | 0.00 | - | 7 | 65 | 41.97% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 9.55 | 10.75 | 0.00 | - | 1 | 21 | 27.78% |
© 2024 Yahoo. Tutti i diritti riservati.