Italia Markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,37+0,77 (+2,44%)
Al 01:12PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM231201C000180002023-11-21 3:01PM EST18.009.8514.2514.300.00-100.00%
GM231201C000200002023-11-30 10:04AM EST20.0011.8512.2512.350.00-1110.00%
GM231201C000230002023-11-01 2:49PM EST23.005.259.259.300.00-200.00%
GM231201C000240002023-11-30 9:44AM EST24.008.008.258.300.00-1070.00%
GM231201C000245002023-11-30 10:04AM EST24.507.357.757.800.00-410.00%
GM231201C000250002023-11-29 3:06PM EST25.007.007.207.30+0.45+6.87%35390.00%
GM231201C000255002023-11-30 10:04AM EST25.506.356.756.850.00-220.00%
GM231201C000260002023-11-30 9:57AM EST26.006.156.256.300.00-1100.00%
GM231201C000265002023-11-29 3:06PM EST26.505.055.755.850.00-10010.00%
GM231201C000270002023-12-01 10:51AM EST27.004.955.255.35+0.30+6.45%170.00%
GM231201C000275002023-12-01 10:06AM EST27.504.604.754.80+0.15+3.37%4634700.00%
GM231201C000280002023-12-01 12:32PM EST28.004.294.204.30+0.49+12.89%264390.00%
GM231201C000285002023-12-01 12:04PM EST28.503.753.703.85+0.45+13.64%1475,8680.00%
GM231201C000290002023-12-01 10:27AM EST29.002.963.253.35+0.26+9.63%63,2350.00%
GM231201C000295002023-12-01 11:49AM EST29.502.662.772.82+0.22+9.02%1252350.00%
GM231201C000300002023-12-01 12:31PM EST30.002.202.262.30+0.22+11.11%945,2230.00%
GM231201C000305002023-12-01 12:26PM EST30.501.881.771.82+0.69+57.98%933180.00%
GM231201C000310002023-12-01 12:31PM EST31.001.301.291.34+0.61+88.41%1223,6860.00%
GM231201C000315002023-12-01 12:27PM EST31.500.840.780.82+0.53+170.97%1,6942,6740.00%
GM231201C000320002023-12-01 12:51PM EST32.000.320.310.33+0.22+220.00%15,53411,5570.00%
GM231201C000330002023-12-01 12:28PM EST33.000.010.000.01-0.01-50.00%8985,13423.44%
GM231201C000340002023-12-01 12:49PM EST34.000.010.000.010.00-12,29650.00%
GM231201C000350002023-11-30 10:30AM EST35.000.010.000.010.00-41,45665.63%
GM231201C000360002023-11-29 1:37PM EST36.000.010.000.010.00-46146687.50%
GM231201C000370002023-11-03 10:15AM EST37.000.020.000.010.00-20021106.25%
GM231201C000380002023-11-03 9:17AM EST38.000.020.000.010.00-100101125.00%
GM231201C000390002023-10-23 12:16PM EST39.000.040.000.030.00-3070162.50%
GM231201C000400002023-11-29 9:45AM EST40.000.010.000.010.00-150134156.25%
GM231201C000410002023-10-23 12:22PM EST41.000.020.000.060.00-200218.75%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM231201P000180002023-11-07 1:48PM EST18.000.030.000.010.00--1412.50%
GM231201P000190002023-11-16 11:02AM EST19.000.010.000.010.00-20375.00%
GM231201P000200002023-10-30 10:24AM EST20.000.010.000.010.00-212337.50%
GM231201P000210002023-11-09 2:02PM EST21.000.050.000.010.00--6312.50%
GM231201P000220002023-11-16 3:39PM EST22.000.010.000.010.00-16275.00%
GM231201P000230002023-11-28 2:01PM EST23.000.010.000.010.00-1149250.00%
GM231201P000240002023-11-24 10:51AM EST24.000.010.000.010.00-1007,165225.00%
GM231201P000245002023-11-27 12:56PM EST24.500.010.000.010.00-202,963206.25%
GM231201P000250002023-11-27 12:11PM EST25.000.010.000.010.00-12,062193.75%
GM231201P000255002023-11-28 12:44PM EST25.500.010.000.010.00-1174181.25%
GM231201P000260002023-12-01 10:09AM EST26.000.010.000.010.00-21,553168.75%
GM231201P000265002023-11-30 3:56PM EST26.500.010.000.010.00-21,025156.25%
GM231201P000270002023-11-30 3:37PM EST27.000.010.000.010.00-13,009143.75%
GM231201P000275002023-11-30 3:36PM EST27.500.010.000.010.00-1841,977125.00%
GM231201P000280002023-12-01 9:43AM EST28.000.010.000.010.00-33,566115.63%
GM231201P000285002023-11-30 3:01PM EST28.500.010.000.010.00-12,116103.13%
GM231201P000290002023-11-30 11:20AM EST29.000.010.000.010.00-1,0841,26590.63%
GM231201P000295002023-11-30 1:54PM EST29.500.010.000.010.00-2,4362,93678.13%
GM231201P000300002023-11-30 3:52PM EST30.000.010.000.010.00-12,69965.63%
GM231201P000305002023-12-01 9:56AM EST30.500.010.000.01-0.01-50.00%11263953.13%
GM231201P000310002023-12-01 11:54AM EST31.000.010.000.01-0.05-83.33%3302,31945.31%
GM231201P000320002023-12-01 12:54PM EST32.000.020.010.02-0.46-95.83%1,4197,78819.14%
GM231201P000330002023-12-01 12:23PM EST33.000.640.680.75-0.48-42.86%738151.17%
GM231201P000340002023-11-29 12:37PM EST34.002.161.681.74-0.19-8.09%2879.30%
GM231201P000350002023-12-01 10:02AM EST35.002.882.652.74-0.42-12.73%324105.47%
GM231201P000360002023-11-29 10:03AM EST36.003.953.653.750.00-13135.16%
GM231201P000370002023-11-29 12:37PM EST37.005.354.654.750.00--1160.94%
GM231201P000400002023-11-27 10:41AM EST40.0011.607.657.750.00-106231.25%