Italia markets open in 3 hours 58 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.559,26 -2.283,45 (-4,09%) CMC Crypto 200
1.257,74 -81,33 (-6,08%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 83.72% |
| GM260116C00018000 | 2024-04-16 3:54PM EDT | 18.00 | 25.55 | 26.50 | 28.35 | 0.00 | - | 100 | 155 | 54.69% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 20.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 22.95 | 23.45 | 0.00 | - | 1 | 37 | 50.68% |
| GM260116C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 20.90 | 21.25 | 21.80 | 0.00 | - | 3 | 1,235 | 51.14% |
| GM260116C00028000 | 2024-04-22 3:46PM EDT | 28.00 | 18.00 | 18.60 | 19.35 | 0.00 | - | 15 | 348 | 47.88% |
| GM260116C00030000 | 2024-05-01 1:54PM EDT | 30.00 | 17.65 | 17.45 | 20.00 | -0.78 | -4.23% | 12 | 747 | 52.28% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 15.95 | 18.35 | 0.00 | - | 3 | 4,624 | 56.92% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 35.00 | 15.05 | 13.90 | 14.55 | 0.00 | - | 3 | 304 | 44.37% |
| GM260116C00037000 | 2024-05-01 1:57PM EDT | 37.00 | 12.75 | 12.60 | 13.65 | +1.45 | +12.83% | 36 | 1,094 | 45.19% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 40.00 | 11.95 | 10.85 | 12.90 | 0.00 | - | 2 | 1,358 | 48.52% |
| GM260116C00042000 | 2024-04-26 1:40PM EDT | 42.00 | 11.00 | 9.70 | 9.95 | 0.00 | - | 129 | 359 | 38.77% |
| GM260116C00045000 | 2024-04-30 10:08AM EDT | 45.00 | 8.70 | 8.15 | 8.75 | 0.00 | - | 2 | 742 | 39.00% |
| GM260116C00047000 | 2024-04-29 1:36PM EDT | 47.00 | 8.41 | 7.25 | 7.50 | 0.00 | - | 18 | 555 | 36.82% |
| GM260116C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 6.15 | 6.10 | 6.30 | -0.10 | -1.60% | 10 | 1,690 | 36.01% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 6.25 | 5.00 | 5.35 | 0.00 | - | 2 | 278 | 35.10% |
| GM260116C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 5.05 | 4.40 | 5.40 | 0.00 | - | 500 | 679 | 38.18% |
| GM260116C00060000 | 2024-04-30 1:57PM EDT | 60.00 | 3.20 | 3.15 | 3.35 | 0.00 | - | 2 | 70 | 33.81% |
| GM260116C00065000 | 2024-04-26 2:44PM EDT | 65.00 | 2.78 | 2.37 | 2.43 | 0.00 | - | 2 | 36 | 33.22% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 173 | 729 | 53.52% |
| GM260116P00018000 | 2024-04-29 11:01AM EDT | 18.00 | 0.25 | 0.27 | 1.05 | 0.00 | - | 8 | 990 | 56.23% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 20.00 | 0.56 | 0.02 | 0.80 | 0.00 | - | 2 | 448 | 46.85% |
| GM260116P00023000 | 2024-04-29 2:42PM EDT | 23.00 | 0.45 | 0.57 | 0.82 | 0.00 | - | 5 | 179 | 40.14% |
| GM260116P00025000 | 2024-04-29 12:41PM EDT | 25.00 | 0.73 | 0.76 | 0.84 | 0.00 | - | 30 | 3,712 | 36.18% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 28.00 | 1.19 | 1.11 | 2.70 | 0.00 | - | 3 | 1,135 | 46.56% |
| GM260116P00030000 | 2024-04-26 11:06AM EDT | 30.00 | 1.38 | 1.34 | 1.56 | 0.00 | - | 20 | 4,803 | 33.26% |
| GM260116P00032000 | 2024-05-01 12:56PM EDT | 32.00 | 1.92 | 1.79 | 1.92 | -0.35 | -15.42% | 5 | 4,853 | 32.00% |
| GM260116P00035000 | 2024-04-29 3:09PM EDT | 35.00 | 2.38 | 2.48 | 2.61 | 0.00 | - | 4 | 2,703 | 30.41% |
| GM260116P00037000 | 2024-04-29 3:09PM EDT | 37.00 | 2.88 | 2.98 | 3.20 | 0.00 | - | 4 | 11,465 | 29.60% |
| GM260116P00040000 | 2024-05-01 11:45AM EDT | 40.00 | 4.10 | 4.05 | 4.20 | 0.00 | - | 60 | 5,608 | 28.22% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 42.00 | 4.70 | 4.10 | 4.95 | 0.00 | - | 10 | 2,767 | 27.22% |
| GM260116P00045000 | 2024-04-26 2:16PM EDT | 45.00 | 5.69 | 6.05 | 8.00 | 0.00 | - | 5 | 140 | 33.39% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 47.00 | 8.35 | 6.05 | 7.65 | 0.00 | - | 900 | 990 | 26.56% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 8.70 | 9.00 | 0.00 | - | 2 | 108 | 23.76% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 52.50 | 10.10 | 10.25 | 10.55 | 0.00 | - | - | 8 | 22.49% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 27.99% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 26.36% |
© 2024 Yahoo. Tutti i diritti riservati.