Italia markets open in 6 hours 27 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.936,07 -524,01 (-1,36%) EUR/USD
1,0703 +0,0002 (+0,02%) Bitcoin EUR
60.351,17 -1.819,90 (-2,93%) CMC Crypto 200
1.389,93 -34,17 (-2,40%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 30.10 | 31.05 | 0.00 | - | 3 | 179 | 84.18% |
| GM250117C00020000 | 2024-04-23 12:56PM EDT | 20.00 | 24.96 | 25.35 | 26.20 | 0.00 | - | 1 | 478 | 69.68% |
| GM250117C00025000 | 2024-04-23 1:01PM EDT | 25.00 | 21.20 | 19.50 | 22.00 | 0.00 | - | 104 | 3,425 | 52.66% |
| GM250117C00028000 | 2024-04-16 9:46AM EDT | 28.00 | 15.70 | 17.75 | 18.75 | 0.00 | - | 1 | 1,382 | 52.47% |
| GM250117C00030000 | 2024-04-23 11:30AM EDT | 30.00 | 16.45 | 15.95 | 17.35 | 0.00 | - | 16 | 4,067 | 51.86% |
| GM250117C00033000 | 2024-04-23 2:29PM EDT | 33.00 | 14.15 | 13.60 | 13.75 | 0.00 | - | 103 | 14,208 | 44.21% |
| GM250117C00035000 | 2024-04-24 9:51AM EDT | 35.00 | 11.98 | 11.90 | 12.50 | -0.52 | -4.16% | 31 | 14,186 | 45.81% |
| GM250117C00038000 | 2024-04-23 2:35PM EDT | 38.00 | 10.17 | 9.60 | 9.75 | 0.00 | - | 13 | 7,726 | 38.99% |
| GM250117C00040000 | 2024-04-24 9:44AM EDT | 40.00 | 8.10 | 8.20 | 9.15 | -0.47 | -5.48% | 130 | 9,502 | 43.52% |
| GM250117C00042000 | 2024-04-24 9:56AM EDT | 42.00 | 6.85 | 6.90 | 7.65 | -0.40 | -5.52% | 1 | 8,081 | 40.42% |
| GM250117C00045000 | 2024-04-24 2:15PM EDT | 45.00 | 5.27 | 5.20 | 5.30 | -0.23 | -4.18% | 30 | 12,765 | 34.28% |
| GM250117C00047000 | 2024-04-23 3:23PM EDT | 47.00 | 4.50 | 4.25 | 4.35 | 0.00 | - | 398 | 3,756 | 33.50% |
| GM250117C00050000 | 2024-04-24 2:40PM EDT | 50.00 | 3.10 | 3.05 | 3.15 | -0.15 | -4.62% | 757 | 25,943 | 32.41% |
| GM250117C00052500 | 2024-04-24 9:38AM EDT | 52.50 | 2.34 | 2.29 | 2.35 | -0.23 | -8.95% | 300 | 1,383 | 31.60% |
| GM250117C00055000 | 2024-04-24 11:43AM EDT | 55.00 | 1.62 | 1.68 | 1.77 | -0.28 | -14.74% | 759 | 9,860 | 31.31% |
| GM250117C00060000 | 2024-04-24 3:48PM EDT | 60.00 | 0.90 | 0.89 | 0.98 | -0.11 | -10.89% | 357 | 8,645 | 30.91% |
| GM250117C00065000 | 2024-04-23 3:34PM EDT | 65.00 | 0.54 | 0.47 | 0.54 | 0.00 | - | 60 | 130 | 30.86% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-23 12:31PM EDT | 15.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 44 | 2,364 | 61.52% |
| GM250117P00020000 | 2024-04-23 2:46PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 27 | 5,653 | 46.48% |
| GM250117P00025000 | 2024-04-23 2:46PM EDT | 25.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 1 | 19,920 | 39.65% |
| GM250117P00028000 | 2024-04-24 3:58PM EDT | 28.00 | 0.28 | 0.24 | 0.30 | -0.01 | -3.45% | 13 | 11,475 | 36.33% |
| GM250117P00030000 | 2024-04-24 11:44AM EDT | 30.00 | 0.42 | 0.37 | 0.41 | 0.00 | - | 21 | 29,348 | 34.38% |
| GM250117P00033000 | 2024-04-24 12:24PM EDT | 33.00 | 0.70 | 0.62 | 0.69 | 0.00 | - | 24 | 26,033 | 32.30% |
| GM250117P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 0.99 | 0.93 | 0.96 | +0.04 | +4.21% | 6 | 16,763 | 31.06% |
| GM250117P00038000 | 2024-04-23 2:16PM EDT | 38.00 | 1.55 | 1.50 | 1.54 | +0.05 | +3.33% | 5 | 6,892 | 29.42% |
| GM250117P00040000 | 2024-04-23 3:52PM EDT | 40.00 | 2.04 | 2.02 | 2.07 | 0.00 | - | 14 | 16,112 | 28.46% |
| GM250117P00042000 | 2024-04-23 2:02PM EDT | 42.00 | 2.64 | 2.66 | 2.70 | 0.00 | - | 210 | 6,354 | 27.33% |
| GM250117P00045000 | 2024-04-23 3:22PM EDT | 45.00 | 3.90 | 3.85 | 3.95 | 0.00 | - | 39 | 1,667 | 25.98% |
| GM250117P00047000 | 2024-04-24 2:55PM EDT | 47.00 | 4.95 | 4.85 | 4.95 | -0.30 | -5.71% | 678 | 396 | 24.94% |
| GM250117P00050000 | 2024-04-24 11:57AM EDT | 50.00 | 6.95 | 6.65 | 6.75 | +0.43 | +6.60% | 100 | 856 | 23.41% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 24.43% |
| GM250117P00055000 | 2024-04-04 2:15PM EDT | 55.00 | 10.90 | 10.30 | 11.70 | 0.00 | - | 5 | 636 | 31.42% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 13.80 | 16.45 | 0.00 | - | 2 | 54 | 36.11% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 19.80 | 21.35 | 0.00 | - | 13 | 0 | 40.87% |
© 2024 Yahoo. Tutti i diritti riservati.