Italia markets open in 8 hours 2 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.009,52 -2.418,55 (-4,29%) CMC Crypto 200
1.273,53 -65,54 (-4,90%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321C00023000 | 2024-04-26 2:08PM EDT | 23.00 | 23.94 | 22.10 | 22.55 | 0.00 | - | 1 | 1 | 56.27% |
| GM250321C00030000 | 2024-04-30 1:44PM EDT | 30.00 | 15.90 | 15.35 | 16.30 | 0.00 | - | 15 | 39 | 49.05% |
| GM250321C00033000 | 2024-04-22 3:11PM EDT | 33.00 | 12.80 | 12.85 | 13.75 | 0.00 | - | 2 | 3 | 44.93% |
| GM250321C00035000 | 2024-04-29 3:01PM EDT | 35.00 | 13.19 | 11.80 | 12.10 | 0.00 | - | 7 | 8 | 42.30% |
| GM250321C00038000 | 2024-04-30 12:26PM EDT | 38.00 | 9.75 | 8.15 | 10.80 | 0.00 | - | 2 | 171 | 46.19% |
| GM250321C00040000 | 2024-05-01 1:57PM EDT | 40.00 | 8.37 | 8.30 | 8.70 | -1.23 | -12.81% | 1 | 117 | 39.31% |
| GM250321C00042000 | 2024-05-01 1:01PM EDT | 42.00 | 7.20 | 6.80 | 7.90 | -0.25 | -3.36% | 1 | 115 | 40.75% |
| GM250321C00045000 | 2024-04-26 3:35PM EDT | 45.00 | 6.50 | 5.40 | 5.55 | 0.00 | - | 32 | 241 | 34.66% |
| GM250321C00047000 | 2024-05-01 12:52PM EDT | 47.00 | 4.62 | 4.45 | 4.60 | -0.83 | -15.23% | 2 | 83 | 33.69% |
| GM250321C00050000 | 2024-04-30 12:01PM EDT | 50.00 | 3.63 | 3.30 | 3.45 | +0.13 | +3.71% | 2 | 621 | 32.78% |
| GM250321C00052500 | 2024-04-30 9:30AM EDT | 52.50 | 2.99 | 2.56 | 2.70 | 0.00 | - | 5 | 450 | 32.30% |
| GM250321C00055000 | 2024-04-29 2:42PM EDT | 55.00 | 2.59 | 1.93 | 2.09 | 0.00 | - | 1 | 580 | 31.89% |
| GM250321C00060000 | 2024-04-29 2:42PM EDT | 60.00 | 1.55 | 1.09 | 1.20 | 0.00 | - | 1 | 480 | 31.04% |
| GM250321C00065000 | 2024-04-30 11:54AM EDT | 65.00 | 0.70 | 0.50 | 0.97 | 0.00 | - | 2 | 15 | 33.77% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321P00023000 | 2024-03-25 12:00PM EDT | 23.00 | 0.12 | 0.00 | 1.06 | 0.00 | - | 10 | 10 | 59.96% |
| GM250321P00025000 | 2024-04-17 2:35PM EDT | 25.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | - | 5 | 55.54% |
| GM250321P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 0.51 | 0.56 | 0.61 | 0.00 | - | 401 | 878 | 33.89% |
| GM250321P00033000 | 2024-04-25 1:10PM EDT | 33.00 | 0.89 | 0.00 | 0.99 | 0.00 | - | 2 | 108 | 32.13% |
| GM250321P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 1.12 | 1.16 | 1.38 | 0.00 | - | 1 | 258 | 31.45% |
| GM250321P00038000 | 2024-04-29 2:44PM EDT | 38.00 | 1.57 | 1.88 | 2.00 | 0.00 | - | 1 | 425 | 29.26% |
| GM250321P00040000 | 2024-05-01 10:19AM EDT | 40.00 | 2.42 | 2.44 | 2.61 | +0.18 | +8.04% | 11 | 1,233 | 28.39% |
| GM250321P00042000 | 2024-04-30 2:28PM EDT | 42.00 | 3.20 | 3.15 | 3.30 | 0.00 | - | 17 | 65 | 27.28% |
| GM250321P00045000 | 2024-05-01 9:49AM EDT | 45.00 | 4.40 | 3.60 | 4.60 | 0.00 | - | 33 | 221 | 25.79% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 47.00 | 5.15 | 5.50 | 5.65 | 0.00 | - | 173 | 194 | 24.85% |
| GM250321P00050000 | 2024-04-26 1:42PM EDT | 50.00 | 6.55 | 5.80 | 7.45 | 0.00 | - | 45 | 140 | 23.18% |
| GM250321P00052500 | 2024-04-23 11:32AM EDT | 52.50 | 8.90 | 7.70 | 10.00 | 0.00 | - | - | 1 | 27.50% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 55.00 | 12.10 | 10.05 | 11.20 | 0.00 | - | 1 | 0 | 20.68% |
| GM250321P00060000 | 2024-03-28 10:28AM EDT | 60.00 | 15.05 | 13.50 | 15.35 | 0.00 | - | 23 | 14 | 0.00% |
| GM250321P00065000 | 2024-04-25 2:29PM EDT | 65.00 | 19.45 | 19.30 | 21.85 | 0.00 | - | 1 | 0 | 37.16% |
© 2024 Yahoo. Tutti i diritti riservati.