Italia markets open in 5 hours 26 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,34+0,21 (+0,51%)
Alla chiusura: 04:00PM EST
41,37 +0,03 (+0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230210C000230002023-02-03 2:30PM EST23.0018.3018.2518.650.00-13297.66%
GM230210C000240002023-01-31 11:00AM EST24.0015.2017.2517.550.00--6252.34%
GM230210C000250002023-02-02 2:58PM EST25.0016.2516.2516.500.00--1217.19%
GM230210C000260002023-01-10 3:06PM EST26.0011.1015.2015.500.00--48175.00%
GM230210C000270002023-01-31 10:32AM EST27.0012.2514.2014.550.00--5187.50%
GM230210C000280002023-01-31 10:31AM EST28.0011.3013.1513.500.00-11224.22%
GM230210C000290002023-01-31 3:35PM EST29.0010.1012.2012.600.00-2013173.44%
GM230210C000300002023-02-02 2:58PM EST30.0011.2511.2511.550.00-1014158.59%
GM230210C000305002023-02-02 1:25PM EST30.5011.4510.8011.000.00-45151.56%
GM230210C000310002023-02-06 12:42PM EST31.0010.5010.2010.55+2.35+28.83%117132.81%
GM230210C000315002023-02-02 1:37PM EST31.5010.459.8010.000.00--17137.50%
GM230210C000320002023-01-31 2:32PM EST32.007.259.309.500.00-1676131.25%
GM230210C000325002023-02-02 1:37PM EST32.509.458.759.000.00-2139114.06%
GM230210C000330002023-02-06 3:53PM EST33.008.438.258.55-0.32-3.66%336117.58%
GM230210C000335002023-02-06 1:11PM EST33.507.807.808.00-0.45-5.45%2034110.94%
GM230210C000340002023-02-02 12:53PM EST34.007.607.307.500.00-10869104.30%
GM230210C000345002023-02-02 12:53PM EST34.507.106.807.000.00-53197.66%
GM230210C000350002023-02-06 1:42PM EST35.006.316.306.50+0.13+2.10%1311791.41%
GM230210C000355002023-02-03 3:42PM EST35.505.725.806.050.00-108091.02%
GM230210C000360002023-02-06 10:05AM EST36.005.055.355.55-0.24-4.54%231889.06%
GM230210C000365002023-02-03 3:27PM EST36.504.854.755.000.00-57964.84%
GM230210C000370002023-02-06 12:50PM EST37.004.504.354.50+0.28+6.64%8931070.70%
GM230210C000375002023-02-03 2:39PM EST37.503.333.854.05-0.61-15.48%1022167.97%
GM230210C000380002023-02-06 3:19PM EST38.003.353.353.55+0.15+4.69%9492,15260.94%
GM230210C000385002023-02-06 10:49AM EST38.502.782.863.05-0.06-2.11%462654.30%
GM230210C000390002023-02-06 3:53PM EST39.002.462.412.53+0.16+6.96%312,48655.08%
GM230210C000395002023-02-06 2:39PM EST39.501.981.952.10+0.04+2.06%103,25353.03%
GM230210C000400002023-02-06 3:49PM EST40.001.521.511.63+0.04+2.70%2512,12546.19%
GM230210C000405002023-02-06 3:58PM EST40.501.161.141.19+0.05+4.50%5730240.43%
GM230210C000410002023-02-06 3:51PM EST41.000.840.820.87+0.01+1.20%5521,41839.94%
GM230210C000415002023-02-06 3:51PM EST41.500.580.560.58-0.01-1.69%1,06784637.99%
GM230210C000420002023-02-06 3:59PM EST42.000.380.360.38-0.03-7.32%6171,41437.79%
GM230210C000425002023-02-06 3:58PM EST42.500.240.230.24-0.03-11.11%38847937.99%
GM230210C000430002023-02-06 3:58PM EST43.000.140.140.16-0.02-12.50%76593939.65%
GM230210C000435002023-02-06 2:22PM EST43.500.100.090.11-0.02-16.67%27523541.60%
GM230210C000440002023-02-06 3:38PM EST44.000.060.060.08-0.02-25.00%21967044.14%
GM230210C000445002023-02-06 3:28PM EST44.500.040.040.05-0.02-33.33%33223944.92%
GM230210C000450002023-02-06 3:54PM EST45.000.030.020.03-0.02-40.00%17391545.31%
GM230210C000455002023-02-06 12:28PM EST45.500.020.020.03-0.01-33.33%81350.00%
GM230210C000460002023-02-06 3:44PM EST46.000.020.020.03-0.01-33.33%82373753.13%
GM230210C000465002023-02-03 3:58PM EST46.500.020.000.030.00-15515553.13%
GM230210C000470002023-02-06 3:31PM EST47.000.020.000.03-0.01-33.33%102657.03%
GM230210C000480002023-02-06 11:00AM EST48.000.010.000.020.00-5560.94%
GM230210C000500002023-02-06 3:53PM EST50.000.010.000.02-0.01-50.00%2775.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230210P000230002023-01-06 9:58AM EST23.000.020.000.140.00-100276.56%
GM230210P000250002023-01-06 2:55PM EST25.000.040.000.030.00-742196.88%
GM230210P000260002023-01-20 2:58PM EST26.000.020.000.030.00-88181.25%
GM230210P000270002023-02-02 9:40AM EST27.000.010.000.030.00-4349168.75%
GM230210P000280002023-01-27 3:24PM EST28.000.010.000.020.00-7359146.88%
GM230210P000290002023-01-30 12:18PM EST29.000.040.000.020.00-1060134.38%
GM230210P000300002023-01-30 3:38PM EST30.000.040.000.020.00-266376125.00%
GM230210P000305002023-01-31 10:49AM EST30.500.010.000.020.00-6275118.75%
GM230210P000310002023-02-06 9:55AM EST31.000.020.000.02+0.01+100.00%7666112.50%
GM230210P000315002023-01-31 11:29AM EST31.500.010.000.020.00-2470106.25%
GM230210P000320002023-02-02 9:35AM EST32.000.010.000.010.00-171993.75%
GM230210P000325002023-02-01 3:18PM EST32.500.030.000.020.00-350396.88%
GM230210P000330002023-02-06 11:56AM EST33.000.010.000.020.00-5185790.63%
GM230210P000335002023-02-06 11:42AM EST33.500.020.000.02-0.01-33.33%665284.38%
GM230210P000340002023-02-03 2:57PM EST34.000.010.000.020.00-11,97979.69%
GM230210P000345002023-02-06 9:34AM EST34.500.020.000.02-0.03-60.00%139675.00%
GM230210P000350002023-02-06 3:19PM EST35.000.010.000.020.00-61,31468.75%
GM230210P000355002023-02-06 9:55AM EST35.500.010.000.03-0.02-66.67%115467.19%
GM230210P000360002023-02-06 3:47PM EST36.000.010.010.02-0.01-50.00%2420762.50%
GM230210P000365002023-02-06 3:26PM EST36.500.020.010.02-0.01-33.33%5623556.25%
GM230210P000370002023-02-06 3:23PM EST37.000.020.010.03-0.01-33.33%15187153.91%
GM230210P000375002023-02-03 3:59PM EST37.500.040.020.030.00-585650.00%
GM230210P000380002023-02-06 1:40PM EST38.000.030.030.04-0.03-50.00%851,51048.44%
GM230210P000385002023-02-06 1:51PM EST38.500.050.030.05-0.04-44.44%5031644.14%
GM230210P000390002023-02-06 3:49PM EST39.000.060.050.07-0.08-57.14%14065641.02%
GM230210P000395002023-02-06 3:58PM EST39.500.110.100.11-0.10-47.62%7956539.06%
GM230210P000400002023-02-06 3:59PM EST40.000.170.160.18-0.14-45.16%2562,36437.60%
GM230210P000405002023-02-06 3:47PM EST40.500.280.270.30-0.18-39.13%64651737.11%
GM230210P000410002023-02-06 3:58PM EST41.000.450.450.47-0.20-30.77%68444936.33%
GM230210P000415002023-02-06 1:56PM EST41.500.680.680.71-0.26-27.66%15133436.23%
GM230210P000420002023-02-06 3:54PM EST42.000.960.941.02-0.25-20.66%14720136.52%
GM230210P000425002023-02-06 12:39PM EST42.501.241.321.40-0.24-16.22%5023537.99%
GM230210P000430002023-02-03 3:40PM EST43.001.991.711.810.00-363638.67%
GM230210P000435002023-02-06 3:05PM EST43.502.232.142.26-0.25-10.08%61740.43%
GM230210P000440002023-02-06 10:57AM EST44.002.802.592.75+0.17+6.46%530045.31%
GM230210P000445002023-02-02 1:24PM EST44.502.743.053.250.00--1151.37%
GM230210P000450002023-02-03 12:18PM EST45.003.203.503.750.00-112757.03%
GM230210P000460002023-02-06 10:39AM EST46.005.054.504.70+0.60+13.48%81057.42%
GM230210P000465002023-02-03 2:30PM EST46.505.255.055.250.00-1173.05%
GM230210P000470002023-01-31 11:23AM EST47.007.655.505.800.00--286.33%
GM230210P000480002023-01-31 11:09AM EST48.008.806.506.800.00-4596.88%