Italia markets open in 4 hours 40 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.793,00 +164,52 (+0,44%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
60.249,95 +364,91 (+0,61%) CMC Crypto 200
1.391,86 +9,29 (+0,67%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 22.25 | 24.25 | 0.00 | - | 1 | 1,069 | 78.81% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 20.85 | 21.15 | 0.00 | - | 10 | 2,284 | 62.50% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 17.45 | 19.45 | 0.00 | - | 2 | 1,174 | 64.45% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 30.00 | 15.50 | 15.80 | 17.35 | 0.00 | - | 30 | 4,651 | 59.81% |
| GM240920C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.24 | 14.30 | 15.45 | 0.00 | - | 1 | 53 | 53.81% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 63.97% |
| GM240920C00033000 | 2024-04-25 3:11PM EDT | 33.00 | 13.40 | 12.85 | 14.15 | +2.70 | +25.23% | 100 | 4,208 | 58.64% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 12.30 | 12.50 | 0.00 | - | 4 | 253 | 44.82% |
| GM240920C00035000 | 2024-04-24 9:46AM EDT | 35.00 | 10.95 | 11.35 | 11.55 | 0.00 | - | 1 | 10,703 | 42.46% |
| GM240920C00036000 | 2024-04-23 12:37PM EDT | 36.00 | 10.29 | 8.65 | 10.65 | 0.00 | - | 1 | 42 | 40.77% |
| GM240920C00037000 | 2024-04-23 1:01PM EDT | 37.00 | 9.60 | 9.60 | 9.75 | 0.00 | - | 40 | 14,819 | 38.99% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 7.75 | 8.90 | 0.00 | - | 21 | 117 | 37.67% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 39.00 | 8.05 | 7.95 | 9.00 | 0.00 | - | 1 | 1,605 | 46.88% |
| GM240920C00040000 | 2024-04-24 3:56PM EDT | 40.00 | 7.17 | 7.15 | 7.85 | +0.42 | +6.22% | 3 | 40,465 | 41.48% |
| GM240920C00041000 | 2024-04-25 1:55PM EDT | 41.00 | 6.45 | 6.40 | 7.35 | +0.50 | +8.40% | 5 | 15,021 | 42.71% |
| GM240920C00042000 | 2024-04-25 3:50PM EDT | 42.00 | 5.76 | 5.65 | 5.80 | +0.01 | +0.17% | 3 | 12,204 | 33.42% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 43.00 | 4.65 | 4.35 | 5.15 | 0.00 | - | 1 | 6,046 | 32.86% |
| GM240920C00044000 | 2024-04-25 9:38AM EDT | 44.00 | 4.00 | 4.40 | 4.50 | -0.15 | -3.61% | 74 | 137 | 31.96% |
| GM240920C00045000 | 2024-04-25 2:02PM EDT | 45.00 | 3.88 | 3.85 | 3.95 | +0.28 | +7.78% | 44 | 13,007 | 31.59% |
| GM240920C00046000 | 2024-04-24 10:23AM EDT | 46.00 | 3.02 | 3.30 | 3.40 | -0.03 | -0.98% | 11 | 139 | 30.86% |
| GM240920C00047000 | 2024-04-25 11:25AM EDT | 47.00 | 2.81 | 2.84 | 2.89 | +0.27 | +10.63% | 16 | 14,656 | 30.10% |
| GM240920C00048000 | 2024-04-24 10:04AM EDT | 48.00 | 2.15 | 2.44 | 2.47 | 0.00 | - | 23 | 58 | 29.76% |
| GM240920C00049000 | 2024-04-25 3:09PM EDT | 49.00 | 2.11 | 2.04 | 2.08 | +0.33 | +18.54% | 4 | 180 | 29.30% |
| GM240920C00050000 | 2024-04-25 3:56PM EDT | 50.00 | 1.77 | 1.73 | 1.75 | +0.29 | +19.59% | 7 | 7,740 | 28.99% |
| GM240920C00052500 | 2024-04-25 11:07AM EDT | 52.50 | 1.03 | 1.10 | 1.11 | +0.08 | +8.42% | 26 | 4,733 | 28.44% |
| GM240920C00055000 | 2024-04-25 12:12PM EDT | 55.00 | 0.68 | 0.66 | 0.69 | +0.14 | +25.93% | 307 | 2,870 | 28.20% |
| GM240920C00060000 | 2024-04-25 10:50AM EDT | 60.00 | 0.24 | 0.24 | 0.26 | +0.02 | +9.09% | 1 | 1,391 | 28.22% |
| GM240920C00065000 | 2024-04-25 11:50AM EDT | 65.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 5 | 55 | 29.59% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 90.63% |
| GM240920P00020000 | 2024-04-23 3:01PM EDT | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 4,728 | 50.00% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 53.91% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 3 | 3,389 | 53.91% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 50.49% |
| GM240920P00025000 | 2024-04-24 9:44AM EDT | 25.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 3,302 | 43.56% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 44.92% |
| GM240920P00028000 | 2024-04-24 1:14PM EDT | 28.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 29,536 | 38.87% |
| GM240920P00029000 | 2024-04-22 12:29PM EDT | 29.00 | 0.18 | 0.07 | 0.09 | 0.00 | - | 2 | 53 | 37.11% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 30.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 3 | 24,587 | 35.94% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 42.24% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.13 | 0.17 | 0.00 | - | 1 | 4,651 | 33.79% |
| GM240920P00033000 | 2024-04-23 10:33AM EDT | 33.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 3 | 15,521 | 32.42% |
| GM240920P00034000 | 2024-04-23 10:33AM EDT | 34.00 | 0.29 | 0.21 | 0.25 | 0.00 | - | 43 | 192 | 31.54% |
| GM240920P00035000 | 2024-04-25 12:55PM EDT | 35.00 | 0.33 | 0.28 | 0.32 | -0.03 | -8.33% | 2 | 6,194 | 30.86% |
| GM240920P00036000 | 2024-04-22 12:11PM EDT | 36.00 | 0.80 | 0.35 | 0.40 | 0.00 | - | 1,115 | 2,871 | 30.03% |
| GM240920P00037000 | 2024-04-19 3:38PM EDT | 37.00 | 1.18 | 0.45 | 0.50 | 0.00 | - | 27 | 19,445 | 29.27% |
| GM240920P00038000 | 2024-04-24 9:44AM EDT | 38.00 | 0.68 | 0.58 | 0.63 | -0.08 | -10.53% | 10 | 4,910 | 28.66% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.74 | 0.79 | 0.00 | - | 107 | 1,418 | 28.10% |
| GM240920P00040000 | 2024-04-25 3:50PM EDT | 40.00 | 0.97 | 0.91 | 0.98 | -0.13 | -11.82% | 5 | 4,036 | 27.54% |
| GM240920P00041000 | 2024-04-25 11:08AM EDT | 41.00 | 1.33 | 1.15 | 1.20 | -0.89 | -40.09% | 56 | 3,807 | 26.91% |
| GM240920P00042000 | 2024-04-23 12:36PM EDT | 42.00 | 1.61 | 1.45 | 1.47 | 0.00 | - | 4 | 8,299 | 26.39% |
| GM240920P00043000 | 2024-04-24 12:39PM EDT | 43.00 | 2.10 | 1.72 | 1.79 | 0.00 | - | 8 | 1,477 | 25.93% |
| GM240920P00044000 | 2024-04-24 10:04AM EDT | 44.00 | 2.44 | 2.09 | 2.16 | 0.00 | - | 8 | 61 | 25.50% |
| GM240920P00045000 | 2024-04-25 10:18AM EDT | 45.00 | 2.87 | 2.52 | 2.58 | +0.08 | +2.87% | 5 | 1,592 | 25.05% |
| GM240920P00047000 | 2024-04-24 12:50PM EDT | 47.00 | 4.05 | 3.50 | 3.60 | 0.00 | - | 30 | 3,774 | 24.32% |
| GM240920P00048000 | 2024-04-24 1:38PM EDT | 48.00 | 4.40 | 4.10 | 4.15 | 0.00 | - | 1 | 10 | 23.58% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 4.55 | 5.50 | 0.00 | - | 600 | 1,250 | 22.93% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 6.95 | 7.70 | 0.00 | - | 3 | 12 | 25.17% |
| GM240920P00055000 | 2024-04-25 3:14PM EDT | 55.00 | 9.40 | 8.40 | 10.55 | -17.90 | -65.57% | 1 | 0 | 34.13% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 118.93% |
© 2024 Yahoo. Tutti i diritti riservati.