Italia markets open in 26 minutes
Dow Jones
29.590,41 -486,29 (-1,62%) Nasdaq
10.867,93 -198,87 (-1,80%) Nikkei 225
26.431,55 -722,28 (-2,66%) EUR/USD
0,9646 -0,0042 (-0,43%) BTC-EUR
19.450,48 -422,02 (-2,12%) CMC Crypto 200
429,93 -14,61 (-3,29%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220930C00030000 | 2022-09-21 3:11PM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220930C00031000 | 2022-09-20 10:43AM EDT | 31.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220930C00032000 | 2022-09-23 12:35PM EDT | 32.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GM220930C00032500 | 2022-09-23 3:07PM EDT | 32.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| GM220930C00033000 | 2022-09-23 3:25PM EDT | 33.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM220930C00033500 | 2022-09-23 11:01AM EDT | 33.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM220930C00034000 | 2022-09-23 1:26PM EDT | 34.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GM220930C00034500 | 2022-09-23 2:06PM EDT | 34.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| GM220930C00035000 | 2022-09-23 3:44PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| GM220930C00035500 | 2022-09-23 3:29PM EDT | 35.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.39% |
| GM220930C00036000 | 2022-09-23 3:59PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| GM220930C00036500 | 2022-09-23 3:54PM EDT | 36.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| GM220930C00037000 | 2022-09-23 3:59PM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| GM220930C00037500 | 2022-09-23 3:59PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| GM220930C00038000 | 2022-09-23 3:48PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| GM220930C00038500 | 2022-09-23 3:50PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| GM220930C00039000 | 2022-09-23 3:49PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| GM220930C00039500 | 2022-09-23 3:54PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| GM220930C00040000 | 2022-09-23 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| GM220930C00040500 | 2022-09-23 2:35PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| GM220930C00041000 | 2022-09-23 3:59PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| GM220930C00041500 | 2022-09-23 1:22PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GM220930C00042000 | 2022-09-23 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| GM220930C00042500 | 2022-09-23 1:53PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GM220930C00043000 | 2022-09-23 3:16PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| GM220930C00043500 | 2022-09-23 3:17PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GM220930C00044000 | 2022-09-23 3:15PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| GM220930C00044500 | 2022-09-23 12:07PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM220930C00045000 | 2022-09-23 3:58PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| GM220930C00045500 | 2022-09-21 2:05PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220930C00046000 | 2022-09-23 9:47AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM220930C00046500 | 2022-09-19 9:45AM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220930C00047000 | 2022-09-23 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GM220930C00048000 | 2022-09-23 10:21AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GM220930C00049000 | 2022-09-16 11:36AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GM220930C00050000 | 2022-09-20 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220930P00025000 | 2022-09-23 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM220930P00028000 | 2022-09-23 10:15AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220930P00029000 | 2022-09-23 10:00AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM220930P00030000 | 2022-09-23 3:59PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 25.00% |
| GM220930P00031000 | 2022-09-23 2:56PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| GM220930P00032000 | 2022-09-23 3:40PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| GM220930P00032500 | 2022-09-23 3:41PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | - | 25.00% |
| GM220930P00033000 | 2022-09-23 3:08PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GM220930P00033500 | 2022-09-23 3:45PM EDT | 33.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| GM220930P00034000 | 2022-09-23 3:44PM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| GM220930P00034500 | 2022-09-23 3:59PM EDT | 34.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| GM220930P00035000 | 2022-09-23 3:58PM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,871 | 0 | 3.13% |
| GM220930P00035500 | 2022-09-23 3:58PM EDT | 35.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| GM220930P00036000 | 2022-09-23 3:59PM EDT | 36.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| GM220930P00036500 | 2022-09-23 3:47PM EDT | 36.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GM220930P00037000 | 2022-09-23 3:54PM EDT | 37.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| GM220930P00037500 | 2022-09-23 3:58PM EDT | 37.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GM220930P00038000 | 2022-09-23 3:58PM EDT | 38.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| GM220930P00038500 | 2022-09-23 1:15PM EDT | 38.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM220930P00039000 | 2022-09-23 3:41PM EDT | 39.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM220930P00039500 | 2022-09-23 2:34PM EDT | 39.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM220930P00040000 | 2022-09-23 3:36PM EDT | 40.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| GM220930P00040500 | 2022-09-23 2:18PM EDT | 40.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GM220930P00041000 | 2022-09-23 12:33PM EDT | 41.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220930P00041500 | 2022-09-23 10:52AM EDT | 41.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220930P00042000 | 2022-09-23 10:54AM EDT | 42.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220930P00042500 | 2022-09-23 3:28PM EDT | 42.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM220930P00043000 | 2022-09-23 3:25PM EDT | 43.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM220930P00043500 | 2022-09-20 2:21PM EDT | 43.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GM220930P00044000 | 2022-09-21 12:50PM EDT | 44.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220930P00044500 | 2022-09-23 12:24PM EDT | 44.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220930P00045000 | 2022-09-23 10:11AM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM220930P00045500 | 2022-09-23 12:24PM EDT | 45.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220930P00046000 | 2022-09-21 3:41PM EDT | 46.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM220930P00047000 | 2022-09-07 11:50AM EDT | 47.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM220930P00048000 | 2022-09-15 10:25AM EDT | 48.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220930P00050000 | 2022-09-20 2:00PM EDT | 50.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
