Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.905,67 +89,75 (+0,24%) Nasdaq
15.560,16 -97,66 (-0,62%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,30 -2,63 (-3,21%) Bitcoin EUR
53.194,15 -3.707,59 (-6,52%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:01PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 19.50 | 21.75 | 0.00 | - | 1 | 0 | 71.80% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 15.65 | 17.75 | 0.00 | - | 1 | 1 | 62.72% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 30.00 | 15.20 | 14.65 | 15.50 | 0.00 | - | - | 2 | 51.86% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 13.90 | 14.60 | 0.00 | - | 1 | 8 | 50.15% |
| GM241115C00033000 | 2024-04-16 10:44AM EDT | 33.00 | 10.93 | 12.60 | 12.85 | 0.00 | - | - | 1 | 47.19% |
| GM241115C00035000 | 2024-04-23 3:22PM EDT | 35.00 | 11.73 | 10.65 | 11.30 | 0.00 | - | - | 1 | 46.02% |
| GM241115C00036000 | 2024-04-24 1:48PM EDT | 36.00 | 10.85 | 9.65 | 10.15 | 0.00 | - | 1 | 1 | 41.10% |
| GM241115C00037000 | 2024-04-24 1:31PM EDT | 37.00 | 9.90 | 9.25 | 9.40 | 0.00 | - | - | 1 | 40.48% |
| GM241115C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 7.35 | 8.45 | 10.15 | 0.00 | - | 2 | 18 | 53.60% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 39.00 | 7.35 | 7.70 | 8.45 | 0.00 | - | 7 | 10 | 43.54% |
| GM241115C00040000 | 2024-04-30 10:33AM EDT | 40.00 | 7.06 | 7.00 | 7.35 | 0.00 | - | 1 | 28 | 39.05% |
| GM241115C00041000 | 2024-04-30 1:56PM EDT | 41.00 | 6.25 | 6.35 | 6.45 | 0.00 | - | 2 | 50 | 36.28% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 42.00 | 6.30 | 5.70 | 5.80 | 0.00 | - | 3 | 37 | 35.45% |
| GM241115C00043000 | 2024-04-26 2:06PM EDT | 43.00 | 6.26 | 5.10 | 5.25 | 0.00 | - | 1 | 2 | 35.17% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 44.00 | 3.81 | 4.55 | 4.65 | 0.00 | - | - | 4 | 34.24% |
| GM241115C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 4.95 | 4.05 | 4.15 | 0.00 | - | 13 | 169 | 33.83% |
| GM241115C00046000 | 2024-04-24 10:45AM EDT | 46.00 | 4.00 | 3.60 | 3.65 | 0.00 | - | 10 | 335 | 33.15% |
| GM241115C00047000 | 2024-04-29 2:21PM EDT | 47.00 | 3.97 | 3.15 | 3.20 | 0.00 | - | 2 | 51 | 32.59% |
| GM241115C00048000 | 2024-04-23 2:35PM EDT | 48.00 | 3.50 | 2.77 | 2.81 | 0.00 | - | 17 | 36 | 32.24% |
| GM241115C00049000 | 2024-04-23 10:45AM EDT | 49.00 | 2.95 | 2.41 | 2.44 | 0.00 | - | 121 | 138 | 31.79% |
| GM241115C00050000 | 2024-04-30 2:38PM EDT | 50.00 | 2.14 | 2.09 | 2.13 | 0.00 | - | 464 | 1,355 | 31.54% |
| GM241115C00052500 | 2024-04-29 3:15PM EDT | 52.50 | 1.88 | 1.46 | 1.49 | 0.00 | - | 2 | 569 | 31.01% |
| GM241115C00055000 | 2024-04-26 3:40PM EDT | 55.00 | 1.34 | 1.00 | 1.03 | 0.00 | - | 56 | 219 | 30.66% |
| GM241115C00060000 | 2024-04-29 11:43AM EDT | 60.00 | 0.62 | 0.45 | 0.48 | 0.00 | - | 2 | 2 | 30.37% |
| GM241115C00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.23 | 0.21 | 0.24 | -0.04 | -14.81% | 2 | 1 | 30.91% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 25.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 10 | 38.87% |
| GM241115P00029000 | 2024-04-22 12:10PM EDT | 29.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | - | 1 | 34.96% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.22 | 0.24 | 0.00 | - | 4 | 19 | 34.28% |
| GM241115P00035000 | 2024-04-30 1:42PM EDT | 35.00 | 0.67 | 0.64 | 0.67 | 0.00 | - | 10 | 16 | 30.64% |
| GM241115P00036000 | 2024-04-11 10:02AM EDT | 36.00 | 1.19 | 0.80 | 0.83 | 0.00 | - | - | 10 | 30.23% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 37.00 | 0.41 | 0.96 | 0.99 | 0.00 | - | 2 | 2 | 29.49% |
| GM241115P00038000 | 2024-04-25 3:48PM EDT | 38.00 | 1.01 | 1.17 | 1.20 | 0.00 | - | 1 | 4 | 29.05% |
| GM241115P00039000 | 2024-04-25 9:32AM EDT | 39.00 | 1.35 | 1.40 | 1.43 | 0.00 | - | - | 31 | 28.47% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 41.00 | 2.54 | 1.97 | 2.01 | 0.00 | - | 82 | 195 | 27.47% |
| GM241115P00042000 | 2024-04-30 9:44AM EDT | 42.00 | 2.06 | 2.32 | 2.36 | 0.00 | - | 1 | 65 | 26.99% |
| GM241115P00043000 | 2024-04-30 9:41AM EDT | 43.00 | 2.42 | 2.69 | 2.73 | 0.00 | - | 2 | 34 | 26.34% |
| GM241115P00044000 | 2024-04-25 10:34AM EDT | 44.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 44 | 44 | 26.14% |
| GM241115P00045000 | 2024-04-30 10:33AM EDT | 45.00 | 3.39 | 3.60 | 3.65 | 0.00 | - | 1 | 246 | 25.43% |
| GM241115P00046000 | 2024-04-25 10:48AM EDT | 46.00 | 3.85 | 4.10 | 4.20 | 0.00 | - | - | 227 | 25.12% |
| GM241115P00047000 | 2024-04-24 1:51PM EDT | 47.00 | 4.35 | 4.65 | 4.75 | 0.00 | - | - | 2 | 24.48% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 48.00 | 4.65 | 5.25 | 5.40 | 0.00 | - | 1 | 2 | 24.24% |
| GM241115P00052500 | 2024-04-29 11:53AM EDT | 52.50 | 7.65 | 6.80 | 8.65 | 0.00 | - | 1 | 301 | 21.24% |
© 2024 Yahoo. Tutti i diritti riservati.