| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM190726C00032000 | 2019-07-16 2:00PM EDT | 32.00 | 7.25 | 7.40 | 7.75 | 0.00 | - | - | 44 | 92.19% |
| GM190726C00034000 | 2019-07-02 3:41PM EDT | 34.00 | 4.01 | 5.45 | 5.75 | 0.00 | - | 1 | 4 | 73.83% |
| GM190726C00035000 | 2019-06-19 11:55AM EDT | 35.00 | 2.78 | 4.60 | 4.70 | 0.00 | - | 4 | 59 | 68.36% |
| GM190726C00035500 | 2019-07-18 1:25PM EDT | 35.50 | 3.55 | 4.00 | 4.10 | 0.00 | - | 12 | 27 | 50.00% |
| GM190726C00036000 | 2019-07-12 10:53AM EDT | 36.00 | 3.25 | 3.45 | 3.60 | 0.00 | - | 3 | 61 | 50.98% |
| GM190726C00036500 | 2019-07-19 10:28AM EDT | 36.50 | 3.06 | 3.00 | 3.10 | +0.20 | +6.99% | 3 | 350 | 45.31% |
| GM190726C00037000 | 2019-07-19 3:46PM EDT | 37.00 | 2.64 | 2.56 | 2.57 | +0.55 | +26.32% | 118 | 105 | 36.33% |
| GM190726C00037500 | 2019-07-19 3:12PM EDT | 37.50 | 2.01 | 2.04 | 2.08 | +0.22 | +12.29% | 3 | 344 | 31.64% |
| GM190726C00038000 | 2019-07-19 3:46PM EDT | 38.00 | 1.68 | 1.58 | 1.61 | +0.41 | +32.28% | 145 | 275 | 28.13% |
| GM190726C00038500 | 2019-07-19 3:48PM EDT | 38.50 | 1.19 | 1.13 | 1.17 | +0.33 | +38.37% | 90 | 1,886 | 25.29% |
| GM190726C00039000 | 2019-07-19 3:48PM EDT | 39.00 | 0.80 | 0.74 | 0.77 | +0.29 | +56.86% | 479 | 734 | 22.75% |
| GM190726C00039500 | 2019-07-19 3:54PM EDT | 39.50 | 0.44 | 0.43 | 0.45 | +0.12 | +37.50% | 466 | 3,867 | 21.09% |
| GM190726C00040000 | 2019-07-19 3:59PM EDT | 40.00 | 0.22 | 0.21 | 0.23 | +0.07 | +46.67% | 1,032 | 404 | 20.12% |
| GM190726C00040500 | 2019-07-19 3:53PM EDT | 40.50 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 175 | 625 | 20.22% |
| GM190726C00041000 | 2019-07-19 3:37PM EDT | 41.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 1,068 | 384 | 20.70% |
| GM190726C00041500 | 2019-07-15 12:57PM EDT | 41.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 6 | 22.66% |
| GM190726C00042000 | 2019-07-19 3:18PM EDT | 42.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 12 | 16 | 26.95% |
| GM190726C00043000 | 2019-07-18 3:49PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 34.77% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM190726P00029000 | 2019-06-17 12:01AM EDT | 29.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | - | 0 | 84.38% |
| GM190726P00029500 | 2019-06-17 12:01AM EDT | 29.50 | 0.12 | 0.05 | 0.00 | 0.00 | - | - | 0 | 96.88% |
| GM190726P00031000 | 2019-07-05 2:53PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 73.44% |
| GM190726P00031500 | 2019-07-01 11:10AM EDT | 31.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 36 | 68.75% |
| GM190726P00033000 | 2019-07-18 9:50AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 46 | 61.72% |
| GM190726P00034000 | 2019-07-12 11:44AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 134 | 50.78% |
| GM190726P00034500 | 2019-07-10 1:57PM EDT | 34.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 51.56% |
| GM190726P00035000 | 2019-07-18 10:30AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 174 | 46.88% |
| GM190726P00035500 | 2019-07-12 12:55PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 147 | 42.19% |
| GM190726P00036000 | 2019-07-18 9:36AM EDT | 36.00 | 0.03 | 0.02 | 0.02 | 0.00 | - | 10 | 220 | 35.16% |
| GM190726P00036500 | 2019-07-19 11:35AM EDT | 36.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 105 | 30.47% |
| GM190726P00037000 | 2019-07-19 10:47AM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 29 | 156 | 28.13% |
| GM190726P00037500 | 2019-07-19 10:07AM EDT | 37.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 6 | 271 | 26.37% |
| GM190726P00038000 | 2019-07-19 10:26AM EDT | 38.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 3 | 300 | 24.02% |
| GM190726P00038500 | 2019-07-19 3:22PM EDT | 38.50 | 0.14 | 0.12 | 0.14 | -0.14 | -50.00% | 18 | 435 | 22.27% |
| GM190726P00039000 | 2019-07-19 3:49PM EDT | 39.00 | 0.22 | 0.22 | 0.25 | -0.16 | -42.11% | 296 | 447 | 20.70% |
| GM190726P00039500 | 2019-07-19 3:46PM EDT | 39.50 | 0.38 | 0.41 | 0.44 | -0.36 | -48.65% | 154 | 81 | 19.73% |
| GM190726P00040000 | 2019-07-19 3:15PM EDT | 40.00 | 0.71 | 0.70 | 0.73 | -0.47 | -39.83% | 206 | 154 | 19.14% |
| GM190726P00040500 | 2019-07-19 12:30PM EDT | 40.50 | 0.99 | 1.07 | 1.12 | -0.36 | -26.67% | 74 | 131 | 19.53% |
| GM190726P00041500 | 2019-07-17 1:56PM EDT | 41.50 | 2.15 | 1.93 | 1.98 | 0.00 | - | - | 63 | 0.00% |
| GM190726P00043000 | 2019-06-26 9:35AM EDT | 43.00 | 5.15 | 3.45 | 3.55 | 0.00 | - | - | 3 | 34.77% |