Italia markets open in 5 hours 26 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.751,02 +57,37 (+0,21%) EUR/USD
1,0746 +0,0015 (+0,14%) BTC-EUR
21.259,28 -288,62 (-1,34%) CMC Crypto 200
523,71 -1,43 (-0,27%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00023000 | 2023-02-03 2:30PM EST | 23.00 | 18.30 | 18.25 | 18.65 | 0.00 | - | 1 | 3 | 297.66% |
| GM230210C00024000 | 2023-01-31 11:00AM EST | 24.00 | 15.20 | 17.25 | 17.55 | 0.00 | - | - | 6 | 252.34% |
| GM230210C00025000 | 2023-02-02 2:58PM EST | 25.00 | 16.25 | 16.25 | 16.50 | 0.00 | - | - | 1 | 217.19% |
| GM230210C00026000 | 2023-01-10 3:06PM EST | 26.00 | 11.10 | 15.20 | 15.50 | 0.00 | - | - | 48 | 175.00% |
| GM230210C00027000 | 2023-01-31 10:32AM EST | 27.00 | 12.25 | 14.20 | 14.55 | 0.00 | - | - | 5 | 187.50% |
| GM230210C00028000 | 2023-01-31 10:31AM EST | 28.00 | 11.30 | 13.15 | 13.50 | 0.00 | - | 1 | 1 | 224.22% |
| GM230210C00029000 | 2023-01-31 3:35PM EST | 29.00 | 10.10 | 12.20 | 12.60 | 0.00 | - | 20 | 13 | 173.44% |
| GM230210C00030000 | 2023-02-02 2:58PM EST | 30.00 | 11.25 | 11.25 | 11.55 | 0.00 | - | 10 | 14 | 158.59% |
| GM230210C00030500 | 2023-02-02 1:25PM EST | 30.50 | 11.45 | 10.80 | 11.00 | 0.00 | - | 4 | 5 | 151.56% |
| GM230210C00031000 | 2023-02-06 12:42PM EST | 31.00 | 10.50 | 10.20 | 10.55 | +2.35 | +28.83% | 1 | 17 | 132.81% |
| GM230210C00031500 | 2023-02-02 1:37PM EST | 31.50 | 10.45 | 9.80 | 10.00 | 0.00 | - | - | 17 | 137.50% |
| GM230210C00032000 | 2023-01-31 2:32PM EST | 32.00 | 7.25 | 9.30 | 9.50 | 0.00 | - | 16 | 76 | 131.25% |
| GM230210C00032500 | 2023-02-02 1:37PM EST | 32.50 | 9.45 | 8.75 | 9.00 | 0.00 | - | 21 | 39 | 114.06% |
| GM230210C00033000 | 2023-02-06 3:53PM EST | 33.00 | 8.43 | 8.25 | 8.55 | -0.32 | -3.66% | 3 | 36 | 117.58% |
| GM230210C00033500 | 2023-02-06 1:11PM EST | 33.50 | 7.80 | 7.80 | 8.00 | -0.45 | -5.45% | 20 | 34 | 110.94% |
| GM230210C00034000 | 2023-02-02 12:53PM EST | 34.00 | 7.60 | 7.30 | 7.50 | 0.00 | - | 10 | 869 | 104.30% |
| GM230210C00034500 | 2023-02-02 12:53PM EST | 34.50 | 7.10 | 6.80 | 7.00 | 0.00 | - | 5 | 31 | 97.66% |
| GM230210C00035000 | 2023-02-06 1:42PM EST | 35.00 | 6.31 | 6.30 | 6.50 | +0.13 | +2.10% | 13 | 117 | 91.41% |
| GM230210C00035500 | 2023-02-03 3:42PM EST | 35.50 | 5.72 | 5.80 | 6.05 | 0.00 | - | 10 | 80 | 91.02% |
| GM230210C00036000 | 2023-02-06 10:05AM EST | 36.00 | 5.05 | 5.35 | 5.55 | -0.24 | -4.54% | 2 | 318 | 89.06% |
| GM230210C00036500 | 2023-02-03 3:27PM EST | 36.50 | 4.85 | 4.75 | 5.00 | 0.00 | - | 5 | 79 | 64.84% |
| GM230210C00037000 | 2023-02-06 12:50PM EST | 37.00 | 4.50 | 4.35 | 4.50 | +0.28 | +6.64% | 89 | 310 | 70.70% |
| GM230210C00037500 | 2023-02-03 2:39PM EST | 37.50 | 3.33 | 3.85 | 4.05 | -0.61 | -15.48% | 10 | 221 | 67.97% |
| GM230210C00038000 | 2023-02-06 3:19PM EST | 38.00 | 3.35 | 3.35 | 3.55 | +0.15 | +4.69% | 949 | 2,152 | 60.94% |
| GM230210C00038500 | 2023-02-06 10:49AM EST | 38.50 | 2.78 | 2.86 | 3.05 | -0.06 | -2.11% | 4 | 626 | 54.30% |
| GM230210C00039000 | 2023-02-06 3:53PM EST | 39.00 | 2.46 | 2.41 | 2.53 | +0.16 | +6.96% | 31 | 2,486 | 55.08% |
| GM230210C00039500 | 2023-02-06 2:39PM EST | 39.50 | 1.98 | 1.95 | 2.10 | +0.04 | +2.06% | 10 | 3,253 | 53.03% |
| GM230210C00040000 | 2023-02-06 3:49PM EST | 40.00 | 1.52 | 1.51 | 1.63 | +0.04 | +2.70% | 251 | 2,125 | 46.19% |
| GM230210C00040500 | 2023-02-06 3:58PM EST | 40.50 | 1.16 | 1.14 | 1.19 | +0.05 | +4.50% | 57 | 302 | 40.43% |
| GM230210C00041000 | 2023-02-06 3:51PM EST | 41.00 | 0.84 | 0.82 | 0.87 | +0.01 | +1.20% | 552 | 1,418 | 39.94% |
| GM230210C00041500 | 2023-02-06 3:51PM EST | 41.50 | 0.58 | 0.56 | 0.58 | -0.01 | -1.69% | 1,067 | 846 | 37.99% |
| GM230210C00042000 | 2023-02-06 3:59PM EST | 42.00 | 0.38 | 0.36 | 0.38 | -0.03 | -7.32% | 617 | 1,414 | 37.79% |
| GM230210C00042500 | 2023-02-06 3:58PM EST | 42.50 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 388 | 479 | 37.99% |
| GM230210C00043000 | 2023-02-06 3:58PM EST | 43.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 765 | 939 | 39.65% |
| GM230210C00043500 | 2023-02-06 2:22PM EST | 43.50 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 275 | 235 | 41.60% |
| GM230210C00044000 | 2023-02-06 3:38PM EST | 44.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 219 | 670 | 44.14% |
| GM230210C00044500 | 2023-02-06 3:28PM EST | 44.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 332 | 239 | 44.92% |
| GM230210C00045000 | 2023-02-06 3:54PM EST | 45.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 173 | 915 | 45.31% |
| GM230210C00045500 | 2023-02-06 12:28PM EST | 45.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 13 | 50.00% |
| GM230210C00046000 | 2023-02-06 3:44PM EST | 46.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 823 | 737 | 53.13% |
| GM230210C00046500 | 2023-02-03 3:58PM EST | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 155 | 155 | 53.13% |
| GM230210C00047000 | 2023-02-06 3:31PM EST | 47.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 26 | 57.03% |
| GM230210C00048000 | 2023-02-06 11:00AM EST | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 60.94% |
| GM230210C00050000 | 2023-02-06 3:53PM EST | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 7 | 75.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00023000 | 2023-01-06 9:58AM EST | 23.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 0 | 276.56% |
| GM230210P00025000 | 2023-01-06 2:55PM EST | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 74 | 2 | 196.88% |
| GM230210P00026000 | 2023-01-20 2:58PM EST | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 181.25% |
| GM230210P00027000 | 2023-02-02 9:40AM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 349 | 168.75% |
| GM230210P00028000 | 2023-01-27 3:24PM EST | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 359 | 146.88% |
| GM230210P00029000 | 2023-01-30 12:18PM EST | 29.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 60 | 134.38% |
| GM230210P00030000 | 2023-01-30 3:38PM EST | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 266 | 376 | 125.00% |
| GM230210P00030500 | 2023-01-31 10:49AM EST | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 275 | 118.75% |
| GM230210P00031000 | 2023-02-06 9:55AM EST | 31.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 666 | 112.50% |
| GM230210P00031500 | 2023-01-31 11:29AM EST | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 70 | 106.25% |
| GM230210P00032000 | 2023-02-02 9:35AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 719 | 93.75% |
| GM230210P00032500 | 2023-02-01 3:18PM EST | 32.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 503 | 96.88% |
| GM230210P00033000 | 2023-02-06 11:56AM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 857 | 90.63% |
| GM230210P00033500 | 2023-02-06 11:42AM EST | 33.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 652 | 84.38% |
| GM230210P00034000 | 2023-02-03 2:57PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,979 | 79.69% |
| GM230210P00034500 | 2023-02-06 9:34AM EST | 34.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 396 | 75.00% |
| GM230210P00035000 | 2023-02-06 3:19PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,314 | 68.75% |
| GM230210P00035500 | 2023-02-06 9:55AM EST | 35.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 154 | 67.19% |
| GM230210P00036000 | 2023-02-06 3:47PM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 207 | 62.50% |
| GM230210P00036500 | 2023-02-06 3:26PM EST | 36.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 235 | 56.25% |
| GM230210P00037000 | 2023-02-06 3:23PM EST | 37.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 151 | 871 | 53.91% |
| GM230210P00037500 | 2023-02-03 3:59PM EST | 37.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 856 | 50.00% |
| GM230210P00038000 | 2023-02-06 1:40PM EST | 38.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 85 | 1,510 | 48.44% |
| GM230210P00038500 | 2023-02-06 1:51PM EST | 38.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 50 | 316 | 44.14% |
| GM230210P00039000 | 2023-02-06 3:49PM EST | 39.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 140 | 656 | 41.02% |
| GM230210P00039500 | 2023-02-06 3:58PM EST | 39.50 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 79 | 565 | 39.06% |
| GM230210P00040000 | 2023-02-06 3:59PM EST | 40.00 | 0.17 | 0.16 | 0.18 | -0.14 | -45.16% | 256 | 2,364 | 37.60% |
| GM230210P00040500 | 2023-02-06 3:47PM EST | 40.50 | 0.28 | 0.27 | 0.30 | -0.18 | -39.13% | 646 | 517 | 37.11% |
| GM230210P00041000 | 2023-02-06 3:58PM EST | 41.00 | 0.45 | 0.45 | 0.47 | -0.20 | -30.77% | 684 | 449 | 36.33% |
| GM230210P00041500 | 2023-02-06 1:56PM EST | 41.50 | 0.68 | 0.68 | 0.71 | -0.26 | -27.66% | 151 | 334 | 36.23% |
| GM230210P00042000 | 2023-02-06 3:54PM EST | 42.00 | 0.96 | 0.94 | 1.02 | -0.25 | -20.66% | 147 | 201 | 36.52% |
| GM230210P00042500 | 2023-02-06 12:39PM EST | 42.50 | 1.24 | 1.32 | 1.40 | -0.24 | -16.22% | 50 | 235 | 37.99% |
| GM230210P00043000 | 2023-02-03 3:40PM EST | 43.00 | 1.99 | 1.71 | 1.81 | 0.00 | - | 36 | 36 | 38.67% |
| GM230210P00043500 | 2023-02-06 3:05PM EST | 43.50 | 2.23 | 2.14 | 2.26 | -0.25 | -10.08% | 6 | 17 | 40.43% |
| GM230210P00044000 | 2023-02-06 10:57AM EST | 44.00 | 2.80 | 2.59 | 2.75 | +0.17 | +6.46% | 5 | 300 | 45.31% |
| GM230210P00044500 | 2023-02-02 1:24PM EST | 44.50 | 2.74 | 3.05 | 3.25 | 0.00 | - | - | 11 | 51.37% |
| GM230210P00045000 | 2023-02-03 12:18PM EST | 45.00 | 3.20 | 3.50 | 3.75 | 0.00 | - | 11 | 27 | 57.03% |
| GM230210P00046000 | 2023-02-06 10:39AM EST | 46.00 | 5.05 | 4.50 | 4.70 | +0.60 | +13.48% | 8 | 10 | 57.42% |
| GM230210P00046500 | 2023-02-03 2:30PM EST | 46.50 | 5.25 | 5.05 | 5.25 | 0.00 | - | 1 | 1 | 73.05% |
| GM230210P00047000 | 2023-01-31 11:23AM EST | 47.00 | 7.65 | 5.50 | 5.80 | 0.00 | - | - | 2 | 86.33% |
| GM230210P00048000 | 2023-01-31 11:09AM EST | 48.00 | 8.80 | 6.50 | 6.80 | 0.00 | - | 4 | 5 | 96.88% |
© 2023 Yahoo. Tutti i diritti riservati.
