Italia markets closed
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%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.262,38 -2.731,88 (-4,63%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.10 | 26.75 | 0.00 | - | 1 | 1 | 64.36% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 20.40 | 23.35 | 0.00 | - | 1 | 1 | 52.88% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 19.30 | 21.00 | 0.00 | - | - | 1 | 54.35% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.25 | 19.05 | 0.00 | - | 1 | 27 | 61.84% |
| GM241220C00030000 | 2024-04-26 10:38AM EDT | 30.00 | 16.77 | 14.40 | 15.75 | 0.00 | - | 1 | 193 | 49.66% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 13.65 | 13.85 | 0.00 | - | 152 | 130 | 45.00% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 33.00 | 14.30 | 12.15 | 13.10 | 0.00 | - | 1 | 449 | 45.07% |
| GM241220C00034000 | 2024-04-26 2:25PM EDT | 34.00 | 13.50 | 11.30 | 12.15 | 0.00 | - | 2 | 4 | 42.63% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 35.00 | 11.25 | 11.15 | 11.40 | 0.00 | - | 6 | 876 | 42.30% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 36.00 | 9.10 | 9.95 | 11.40 | 0.00 | - | 3 | 14 | 48.80% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 37.00 | 10.93 | 9.55 | 9.80 | 0.00 | - | 10 | 136 | 40.04% |
| GM241220C00038000 | 2024-04-23 3:01PM EDT | 38.00 | 9.70 | 8.15 | 10.05 | 0.00 | - | - | 6 | 47.69% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 7.40 | 8.25 | 0.00 | - | 12 | 11 | 37.63% |
| GM241220C00040000 | 2024-04-29 12:05PM EDT | 40.00 | 8.45 | 6.30 | 7.50 | 0.00 | - | 13 | 1,107 | 36.41% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 41.00 | 5.70 | 6.65 | 6.90 | 0.00 | - | - | 1 | 36.18% |
| GM241220C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 7.19 | 5.75 | 7.95 | 0.00 | - | 20 | 1,034 | 48.01% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 43.00 | 5.00 | 4.55 | 7.10 | 0.00 | - | 1 | 23 | 45.25% |
| GM241220C00044000 | 2024-04-26 3:30PM EDT | 44.00 | 5.95 | 4.30 | 5.05 | 0.00 | - | 1 | 152 | 33.83% |
| GM241220C00045000 | 2024-04-30 10:16AM EDT | 45.00 | 4.80 | 4.40 | 4.50 | -0.48 | -9.09% | 10 | 3,107 | 33.11% |
| GM241220C00046000 | 2024-04-25 1:24PM EDT | 46.00 | 4.61 | 3.95 | 4.05 | 0.00 | - | 1 | 148 | 32.86% |
| GM241220C00047000 | 2024-04-30 3:32PM EDT | 47.00 | 3.65 | 3.50 | 3.60 | -0.70 | -16.09% | 1 | 1,494 | 32.40% |
| GM241220C00048000 | 2024-04-30 1:24PM EDT | 48.00 | 3.05 | 3.10 | 3.20 | -0.93 | -23.37% | 15 | 57 | 32.06% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 49.00 | 3.46 | 2.75 | 2.81 | 0.00 | - | 10 | 398 | 31.57% |
| GM241220C00050000 | 2024-04-30 9:59AM EDT | 50.00 | 2.50 | 2.39 | 2.48 | -0.48 | -16.11% | 6 | 1,230 | 31.30% |
| GM241220C00052500 | 2024-04-26 1:42PM EDT | 52.50 | 2.32 | 1.73 | 1.79 | 0.00 | - | 6 | 278 | 30.71% |
| GM241220C00055000 | 2024-04-29 2:06PM EDT | 55.00 | 1.64 | 1.23 | 1.27 | 0.00 | - | 349 | 515 | 30.25% |
| GM241220C00060000 | 2024-04-30 9:32AM EDT | 60.00 | 0.68 | 0.59 | 0.62 | -0.10 | -12.82% | 1 | 237 | 29.71% |
| GM241220C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.43 | 0.29 | 0.32 | 0.00 | - | 1 | 16 | 29.98% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 21 | 22 | 50.98% |
| GM241220P00023000 | 2024-04-29 2:06PM EDT | 23.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 30 | 70 | 41.21% |
| GM241220P00025000 | 2024-04-18 11:46AM EDT | 25.00 | 0.22 | 0.10 | 0.13 | 0.00 | - | 3 | 254 | 38.87% |
| GM241220P00028000 | 2024-04-16 2:37PM EDT | 28.00 | 0.39 | 0.20 | 0.24 | 0.00 | - | 13 | 429 | 36.28% |
| GM241220P00030000 | 2024-04-29 11:29AM EDT | 30.00 | 0.28 | 0.27 | 0.34 | 0.00 | - | 1 | 222 | 34.33% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 2 | 3 | 33.74% |
| GM241220P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.47 | 0.45 | 0.49 | 0.00 | - | 1 | 3 | 32.72% |
| GM241220P00033000 | 2024-04-26 2:58PM EDT | 33.00 | 0.48 | 0.55 | 0.59 | 0.00 | - | 1 | 1,964 | 32.03% |
| GM241220P00034000 | 2024-04-29 11:30AM EDT | 34.00 | 0.56 | 0.63 | 0.71 | 0.00 | - | 1 | 6 | 31.42% |
| GM241220P00035000 | 2024-04-30 2:53PM EDT | 35.00 | 0.81 | 0.80 | 0.85 | +0.12 | +17.39% | 3 | 581 | 30.81% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.96 | 1.01 | 0.00 | - | 1 | 1 | 30.20% |
| GM241220P00037000 | 2024-04-30 3:07PM EDT | 37.00 | 1.14 | 1.15 | 1.20 | +0.17 | +17.53% | 10 | 1,683 | 29.66% |
| GM241220P00038000 | 2024-04-29 11:30AM EDT | 38.00 | 1.16 | 1.36 | 1.41 | 0.00 | - | 1 | 134 | 29.05% |
| GM241220P00039000 | 2024-04-26 10:07AM EDT | 39.00 | 1.35 | 1.60 | 1.65 | 0.00 | - | 1 | 32 | 28.47% |
| GM241220P00040000 | 2024-04-30 1:48PM EDT | 40.00 | 1.93 | 1.88 | 1.93 | +0.33 | +20.62% | 8 | 3,343 | 27.95% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 41.00 | 1.87 | 2.19 | 2.24 | 0.00 | - | 1 | 10 | 27.42% |
| GM241220P00042000 | 2024-04-30 12:45PM EDT | 42.00 | 2.56 | 2.54 | 2.59 | +0.40 | +18.52% | 789 | 669 | 26.92% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 43.00 | 2.86 | 2.92 | 3.05 | 0.00 | - | 260 | 130 | 26.94% |
| GM241220P00044000 | 2024-04-30 1:48PM EDT | 44.00 | 3.44 | 3.30 | 3.40 | +0.62 | +21.99% | 1 | 3 | 25.88% |
| GM241220P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.39 | 3.80 | 3.90 | 0.00 | - | 2 | 3,440 | 25.60% |
| GM241220P00046000 | 2024-04-25 9:31AM EDT | 46.00 | 4.35 | 4.30 | 4.40 | 0.00 | - | 27 | 32 | 25.03% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 47.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 15 | 1,747 | 24.50% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 48.00 | 5.15 | 5.45 | 7.05 | 0.00 | - | 7 | 134 | 34.78% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 50.00 | 6.80 | 6.70 | 6.90 | +0.88 | +14.86% | 2 | 241 | 23.27% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 8.55 | 10.55 | 0.00 | - | 39 | 237 | 36.94% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 47.05% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 15.20 | 17.40 | 0.00 | - | 1 | 0 | 43.35% |
© 2024 Yahoo. Tutti i diritti riservati.