Italia markets open in 2 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.287,12 +13,07 (+0,03%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.591,73 -2.564,63 (-4,57%) CMC Crypto 200
1.261,78 -77,29 (-5,77%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 59.77% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 26.10 | 30.25 | 0.00 | - | - | 1 | 52.71% |
| GM261218C00020000 | 2024-05-01 12:00PM EDT | 20.00 | 26.56 | 24.45 | 28.60 | +0.17 | +0.64% | 3 | 11 | 50.73% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 21.90 | 25.65 | 0.00 | - | 1 | 3 | 58.96% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 22.10 | 20.20 | 23.25 | 0.00 | - | 3 | 11 | 50.95% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 44.48% |
| GM261218C00030000 | 2024-04-30 10:44AM EDT | 30.00 | 19.83 | 17.00 | 21.50 | 0.00 | - | 1 | 151 | 56.55% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 17.05 | 19.25 | 0.00 | - | 1 | 17 | 52.55% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 35.00 | 17.00 | 15.80 | 18.30 | 0.00 | - | 10 | 34 | 52.38% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 13.65 | 16.50 | 0.00 | - | 5 | 67 | 48.39% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 13.50 | 10.90 | 15.20 | -0.50 | -3.57% | 1 | 41 | 48.20% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 42.00 | 12.96 | 12.00 | 12.60 | 0.00 | - | 6 | 25 | 41.21% |
| GM261218C00045000 | 2024-05-01 12:54PM EDT | 45.00 | 10.90 | 8.60 | 11.35 | -0.20 | -1.80% | 10 | 94 | 40.82% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 47.00 | 10.75 | 8.25 | 11.50 | 0.00 | - | 1 | 85 | 43.89% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 50.00 | 8.88 | 8.45 | 8.95 | 0.00 | - | 25 | 188 | 38.26% |
| GM261218C00052500 | 2024-04-01 10:33AM EDT | 52.50 | 8.25 | 7.70 | 8.15 | 0.00 | - | - | 3 | 38.04% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 7.20 | 6.70 | 7.25 | +0.12 | +1.69% | 2 | 25 | 37.26% |
| GM261218C00060000 | 2024-05-01 10:34AM EDT | 60.00 | 5.80 | 5.35 | 6.95 | -0.20 | -3.33% | 1 | 238 | 40.31% |
| GM261218C00065000 | 2024-05-01 11:16AM EDT | 65.00 | 4.50 | 3.55 | 4.65 | -0.10 | -2.17% | 10 | 52 | 35.55% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-29 11:26AM EDT | 15.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 1 | 410 | 46.14% |
| GM261218P00018000 | 2024-04-23 12:49PM EDT | 18.00 | 0.72 | 0.01 | 0.85 | 0.00 | - | 4 | 25 | 42.75% |
| GM261218P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.56 | 0.82 | 0.98 | 0.00 | - | 15 | 287 | 39.99% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 1.20 | 1.37 | 0.00 | - | 10 | 54 | 37.79% |
| GM261218P00025000 | 2024-04-29 1:51PM EDT | 25.00 | 1.36 | 1.49 | 1.66 | 0.00 | - | 3 | 311 | 36.30% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 2.15 | 2.00 | 2.55 | 0.00 | - | 5 | 227 | 36.63% |
| GM261218P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 2.38 | 2.42 | 2.65 | 0.00 | - | 1 | 53 | 33.42% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 2.97 | 4.40 | 0.00 | - | 1 | 1,298 | 36.69% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 3.73 | 2.87 | 3.95 | 0.00 | - | 2 | 56 | 30.75% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 3.70 | 4.80 | 0.00 | - | 10 | 162 | 30.70% |
| GM261218P00040000 | 2024-04-30 2:33PM EDT | 40.00 | 5.35 | 5.30 | 5.60 | 0.00 | - | 10 | 2,048 | 28.19% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 5.95 | 7.50 | 0.00 | - | 10 | 42 | 31.38% |
| GM261218P00045000 | 2024-04-30 1:27PM EDT | 45.00 | 7.50 | 7.40 | 8.70 | 0.00 | - | 5 | 46 | 29.42% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 8.35 | 10.60 | 0.00 | - | 1 | 1 | 31.73% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 8.95 | 11.25 | 0.00 | - | 1 | 3 | 27.06% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 20.60 | 22.15 | 0.00 | - | - | 1 | 23.17% |
© 2024 Yahoo. Tutti i diritti riservati.