Italia markets closed
Dow Jones
34.700,37 +678,33 (+1,99%) Nasdaq
15.368,50 +114,45 (+0,75%) Nikkei 225
27.753,37 -182,25 (-0,65%) EUR/USD
1,1310 -0,0013 (-0,11%) BTC-EUR
50.255,59 -578,59 (-1,14%) CMC Crypto 200
1.443,30 +4,42 (+0,31%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:16PM EST. Mercato aperto.
Opzioni d'acquistoper3 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211203C00040000 | 2021-12-02 10:05AM EST | 40.00 | 21.05 | 20.70 | 20.85 | +2.40 | +12.87% | 4 | 53 | 225.00% |
| GM211203C00045000 | 2021-12-01 3:40PM EST | 45.00 | 15.55 | 15.65 | 15.80 | +1.90 | +13.92% | 20 | 46 | 187.50% |
| GM211203C00049000 | 2021-11-30 3:49PM EST | 49.00 | 9.70 | 11.70 | 11.80 | 0.00 | - | 1 | 26 | 140.63% |
| GM211203C00050000 | 2021-12-01 2:21PM EST | 50.00 | 9.15 | 10.65 | 10.85 | 0.00 | - | 8 | 133 | 147.66% |
| GM211203C00051000 | 2021-12-01 2:22PM EST | 51.00 | 8.50 | 9.70 | 9.80 | 0.00 | - | 67 | 67 | 117.97% |
| GM211203C00052000 | 2021-12-02 10:41AM EST | 52.00 | 8.00 | 8.65 | 8.80 | +0.35 | +4.58% | 8 | 101 | 106.25% |
| GM211203C00053000 | 2021-12-02 10:41AM EST | 53.00 | 7.00 | 7.70 | 7.80 | +0.80 | +12.90% | 3 | 50 | 95.31% |
| GM211203C00054000 | 2021-12-02 10:36AM EST | 54.00 | 6.35 | 6.65 | 6.85 | +0.75 | +13.39% | 10 | 42 | 97.66% |
| GM211203C00055000 | 2021-12-02 10:59AM EST | 55.00 | 5.30 | 5.70 | 5.85 | +1.05 | +24.71% | 14 | 1,270 | 62.50% |
| GM211203C00056000 | 2021-12-02 10:36AM EST | 56.00 | 4.34 | 4.70 | 4.90 | +0.99 | +29.55% | 8 | 219 | 61.72% |
| GM211203C00057000 | 2021-12-02 12:13PM EST | 57.00 | 3.63 | 3.70 | 3.90 | +1.08 | +42.35% | 37 | 790 | 50.78% |
| GM211203C00057500 | 2021-12-02 12:22PM EST | 57.50 | 3.25 | 3.25 | 3.40 | +1.89 | +138.97% | 72 | 136 | 50.00% |
| GM211203C00058000 | 2021-12-02 1:00PM EST | 58.00 | 2.68 | 2.70 | 2.93 | +1.63 | +155.24% | 131 | 492 | 56.84% |
| GM211203C00059000 | 2021-12-02 1:56PM EST | 59.00 | 1.90 | 1.93 | 2.00 | +1.29 | +211.48% | 2,674 | 6,931 | 47.66% |
| GM211203C00060000 | 2021-12-02 1:59PM EST | 60.00 | 1.19 | 1.14 | 1.22 | +0.88 | +283.87% | 4,586 | 4,889 | 43.85% |
| GM211203C00061000 | 2021-12-02 1:58PM EST | 61.00 | 0.62 | 0.60 | 0.62 | +0.44 | +244.44% | 6,491 | 2,391 | 40.82% |
| GM211203C00062000 | 2021-12-02 1:56PM EST | 62.00 | 0.28 | 0.27 | 0.30 | +0.17 | +154.55% | 6,821 | 3,382 | 42.19% |
| GM211203C00062500 | 2021-12-02 1:53PM EST | 62.50 | 0.17 | 0.18 | 0.21 | +0.05 | +41.67% | 801 | 2,220 | 43.75% |
| GM211203C00063000 | 2021-12-02 1:46PM EST | 63.00 | 0.09 | 0.12 | 0.13 | +0.02 | +28.57% | 531 | 1,273 | 43.56% |
| GM211203C00064000 | 2021-12-02 1:00PM EST | 64.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 959 | 1,880 | 47.85% |
| GM211203C00065000 | 2021-12-02 1:52PM EST | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 790 | 10,384 | 50.78% |
| GM211203C00066000 | 2021-12-02 1:34PM EST | 66.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 775 | 1,315 | 54.69% |
| GM211203C00067000 | 2021-12-02 12:20PM EST | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 66 | 870 | 63.28% |
| GM211203C00068000 | 2021-12-02 11:33AM EST | 68.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 437 | 68.75% |
| GM211203C00069000 | 2021-12-02 11:29AM EST | 69.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 532 | 76.56% |
| GM211203C00070000 | 2021-12-02 12:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,492 | 71.88% |
| GM211203C00071000 | 2021-12-01 9:55AM EST | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 190 | 90.63% |
| GM211203C00072000 | 2021-12-01 9:55AM EST | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 316 | 87.50% |
| GM211203C00075000 | 2021-12-01 9:56AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 160 | 103.13% |
| GM211203C00080000 | 2021-12-01 9:56AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 552 | 131.25% |
| GM211203C00085000 | 2021-12-01 9:56AM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 139 | 168.75% |
| GM211203C00090000 | 2021-12-01 11:48AM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 214.06% |
| GM211203C00095000 | 2021-11-24 10:34AM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 239.06% |
Opzioni Putper3 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211203P00040000 | 2021-11-26 12:02PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 53 | 237.50% |
| GM211203P00045000 | 2021-11-26 10:15AM EST | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 165.63% |
| GM211203P00049000 | 2021-11-30 1:19PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 130 | 106.25% |
| GM211203P00050000 | 2021-12-02 12:57PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 863 | 1,213 | 98.44% |
| GM211203P00051000 | 2021-12-02 11:06AM EST | 51.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 520 | 96.88% |
| GM211203P00052000 | 2021-12-02 10:08AM EST | 52.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 80 | 444 | 92.19% |
| GM211203P00053000 | 2021-12-02 11:07AM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 453 | 82.81% |
| GM211203P00054000 | 2021-12-02 11:37AM EST | 54.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 111 | 964 | 71.88% |
| GM211203P00055000 | 2021-12-02 1:47PM EST | 55.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 600 | 1,821 | 67.19% |
| GM211203P00056000 | 2021-12-02 11:40AM EST | 56.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 120 | 1,063 | 61.72% |
| GM211203P00057000 | 2021-12-02 1:55PM EST | 57.00 | 0.08 | 0.06 | 0.08 | -0.26 | -76.47% | 414 | 3,035 | 57.03% |
| GM211203P00057500 | 2021-12-02 1:41PM EST | 57.50 | 0.11 | 0.09 | 0.10 | -0.52 | -82.54% | 182 | 4,013 | 54.69% |
| GM211203P00058000 | 2021-12-02 1:30PM EST | 58.00 | 0.15 | 0.12 | 0.14 | -0.74 | -83.15% | 1,440 | 1,543 | 52.34% |
| GM211203P00059000 | 2021-12-02 1:51PM EST | 59.00 | 0.28 | 0.23 | 0.27 | -1.15 | -80.42% | 1,855 | 711 | 50.00% |
| GM211203P00060000 | 2021-12-02 1:55PM EST | 60.00 | 0.46 | 0.43 | 0.47 | -1.74 | -79.09% | 3,641 | 2,207 | 44.43% |
| GM211203P00061000 | 2021-12-02 2:00PM EST | 61.00 | 0.88 | 0.84 | 0.90 | -2.17 | -71.15% | 1,267 | 2,094 | 43.07% |
| GM211203P00062000 | 2021-12-02 1:44PM EST | 62.00 | 1.76 | 1.50 | 1.70 | -2.02 | -53.44% | 376 | 2,711 | 52.64% |
| GM211203P00062500 | 2021-12-02 1:54PM EST | 62.50 | 2.15 | 1.89 | 2.15 | -1.20 | -35.82% | 900 | 1,533 | 58.30% |
| GM211203P00063000 | 2021-12-02 1:02PM EST | 63.00 | 2.50 | 2.34 | 2.78 | -2.05 | -45.05% | 31 | 273 | 59.86% |
| GM211203P00064000 | 2021-12-02 1:44PM EST | 64.00 | 3.58 | 3.25 | 3.55 | -1.11 | -23.67% | 33 | 230 | 59.38% |
| GM211203P00065000 | 2021-12-02 1:45PM EST | 65.00 | 4.63 | 4.20 | 4.45 | -1.78 | -27.77% | 33 | 674 | 61.13% |
| GM211203P00066000 | 2021-12-02 1:00PM EST | 66.00 | 5.40 | 5.20 | 5.35 | -0.90 | -14.29% | 5 | 49 | 60.16% |
| GM211203P00067000 | 2021-11-22 1:41PM EST | 67.00 | 3.20 | 6.20 | 6.45 | 0.00 | - | 3 | 3 | 81.64% |
| GM211203P00068000 | 2021-12-01 3:15PM EST | 68.00 | 9.05 | 7.25 | 7.45 | 0.00 | - | 53 | 55 | 96.09% |
| GM211203P00069000 | 2021-12-01 3:15PM EST | 69.00 | 10.15 | 8.20 | 8.50 | 0.00 | - | 8 | 18 | 105.47% |
| GM211203P00070000 | 2021-12-01 3:00PM EST | 70.00 | 10.45 | 9.20 | 9.45 | 0.00 | - | 11 | 0 | 109.38% |
| GM211203P00080000 | 2021-12-02 12:33PM EST | 80.00 | 19.05 | 19.20 | 19.45 | -2.35 | -10.98% | 29 | 0 | 187.50% |
| GM211203P00085000 | 2021-12-02 1:05PM EST | 85.00 | 24.25 | 24.20 | 24.40 | -0.60 | -2.41% | 8 | 1 | 209.38% |
| GM211203P00090000 | 2021-11-23 2:54PM EST | 90.00 | 26.90 | 29.20 | 29.45 | 0.00 | - | - | 0 | 250.78% |
| GM211203P00095000 | 2021-11-29 10:19AM EST | 95.00 | 34.75 | 34.15 | 34.35 | 0.00 | - | 1 | 0 | 218.75% |
© 2021 Yahoo. Tutti i diritti riservati.
