General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:54AM EDT. Mercato aperto.
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220527C00024000 | 2022-05-19 10:02AM EDT | 24.00 | 11.80 | 10.55 | 11.70 | 0.00 | - | - | 1 | 323.44% |
| GM220527C00025000 | 2022-05-19 9:58AM EDT | 25.00 | 10.45 | 10.05 | 10.70 | 0.00 | - | - | 5 | 192.19% |
| GM220527C00026000 | 2022-05-18 3:36PM EDT | 26.00 | 9.80 | 8.70 | 9.60 | 0.00 | - | - | 3 | 248.05% |
| GM220527C00030000 | 2022-05-23 3:36PM EDT | 30.00 | 6.20 | 4.70 | 5.60 | 0.00 | - | 6 | 27 | 153.91% |
| GM220527C00031000 | 2022-05-17 10:31AM EDT | 31.00 | 6.85 | 3.50 | 4.70 | 0.00 | - | - | 163 | 145.70% |
| GM220527C00032000 | 2022-05-24 10:08AM EDT | 32.00 | 2.90 | 2.81 | 3.70 | 0.00 | - | 1 | 9 | 121.09% |
| GM220527C00032500 | 2022-05-23 9:32AM EDT | 32.50 | 3.30 | 2.55 | 3.10 | 0.00 | - | 1 | 8 | 96.68% |
| GM220527C00033000 | 2022-05-24 3:14PM EDT | 33.00 | 2.20 | 2.31 | 2.72 | 0.00 | - | 805 | 832 | 74.02% |
| GM220527C00033500 | 2022-05-25 9:33AM EDT | 33.50 | 1.91 | 1.91 | 2.30 | -0.42 | -18.03% | 3 | 17 | 73.44% |
| GM220527C00034000 | 2022-05-24 11:03AM EDT | 34.00 | 1.19 | 1.50 | 1.84 | 0.00 | - | 69 | 61 | 67.29% |
| GM220527C00034500 | 2022-05-25 9:31AM EDT | 34.50 | 1.03 | 1.26 | 1.42 | -0.12 | -10.43% | 10 | 240 | 68.36% |
| GM220527C00035000 | 2022-05-25 9:37AM EDT | 35.00 | 0.98 | 0.97 | 1.10 | +0.08 | +8.89% | 77 | 295 | 67.58% |
| GM220527C00035500 | 2022-05-25 9:37AM EDT | 35.50 | 0.70 | 0.71 | 0.76 | +0.07 | +11.11% | 215 | 775 | 63.87% |
| GM220527C00036000 | 2022-05-25 9:38AM EDT | 36.00 | 0.50 | 0.47 | 0.51 | +0.12 | +31.58% | 137 | 1,643 | 60.45% |
| GM220527C00036500 | 2022-05-25 9:38AM EDT | 36.50 | 0.32 | 0.28 | 0.32 | +0.07 | +28.00% | 45 | 987 | 57.23% |
| GM220527C00037000 | 2022-05-25 9:37AM EDT | 37.00 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 17 | 3,192 | 57.03% |
| GM220527C00037500 | 2022-05-24 3:54PM EDT | 37.50 | 0.08 | 0.10 | 0.10 | 0.00 | - | 300 | 2,907 | 54.69% |
| GM220527C00038000 | 2022-05-25 9:35AM EDT | 38.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 5 | 10,577 | 56.25% |
| GM220527C00038500 | 2022-05-24 3:16PM EDT | 38.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 88 | 853 | 56.25% |
| GM220527C00039000 | 2022-05-24 1:37PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 13,293 | 58.59% |
| GM220527C00039500 | 2022-05-24 10:18AM EDT | 39.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 65 | 398 | 62.50% |
| GM220527C00040000 | 2022-05-24 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 64 | 11,044 | 65.63% |
| GM220527C00040500 | 2022-05-24 10:37AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 532 | 71.09% |
| GM220527C00041000 | 2022-05-24 12:25PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,331 | 76.56% |
| GM220527C00041500 | 2022-05-24 10:00AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 121 | 85.16% |
| GM220527C00042000 | 2022-05-24 3:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 9,621 | 50.00% |
| GM220527C00042500 | 2022-05-20 11:53AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 92.19% |
| GM220527C00043000 | 2022-05-24 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 351 | 96.88% |
| GM220527C00044000 | 2022-05-23 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 594 | 106.25% |
| GM220527C00045000 | 2022-05-24 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,686 | 2,135 | 50.00% |
| GM220527C00046000 | 2022-05-23 9:53AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 795 | 125.00% |
| GM220527C00047000 | 2022-05-19 9:43AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 183 | 134.38% |
| GM220527C00048000 | 2022-05-19 12:42PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| GM220527C00049000 | 2022-05-20 3:51PM EDT | 49.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 213 | 190.63% |
| GM220527C00050000 | 2022-05-18 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 354 | 157.81% |
| GM220527C00051000 | 2022-05-19 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 160 | 171.88% |
| GM220527C00052000 | 2022-05-23 9:30AM EDT | 52.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 41 | 217.97% |
| GM220527C00055000 | 2022-05-16 10:45AM EDT | 55.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 242.97% |
| GM220527C00060000 | 2022-04-20 2:33PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 228.13% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220527P00024000 | 2022-05-19 10:30AM EDT | 24.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 187.50% |
| GM220527P00025000 | 2022-05-17 12:04PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 164.06% |
| GM220527P00026000 | 2022-05-23 10:10AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 122 | 146.88% |
| GM220527P00027000 | 2022-05-20 2:03PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 30 | 131.25% |
| GM220527P00028000 | 2022-05-23 9:53AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 109.38% |
| GM220527P00028500 | 2022-05-20 2:22PM EDT | 28.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 24 | 107.81% |
| GM220527P00029000 | 2022-05-23 10:09AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 716 | 50.00% |
| GM220527P00029500 | 2022-05-24 1:54PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 280 | 87.50% |
| GM220527P00030000 | 2022-05-24 3:58PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 129 | 937 | 89.06% |
| GM220527P00030500 | 2022-05-24 10:41AM EDT | 30.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 188 | 81.25% |
| GM220527P00031000 | 2022-05-25 9:33AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 129 | 73.44% |
| GM220527P00031500 | 2022-05-24 2:54PM EDT | 31.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 39 | 343 | 70.31% |
| GM220527P00032000 | 2022-05-24 2:11PM EDT | 32.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 169 | 142 | 64.06% |
| GM220527P00032500 | 2022-05-24 2:51PM EDT | 32.50 | 0.14 | 0.06 | 0.07 | 0.00 | - | 33 | 649 | 63.67% |
| GM220527P00033000 | 2022-05-24 2:36PM EDT | 33.00 | 0.17 | 0.09 | 0.10 | 0.00 | - | 66 | 917 | 60.35% |
| GM220527P00033500 | 2022-05-24 1:12PM EDT | 33.50 | 0.31 | 0.14 | 0.16 | 0.00 | - | 42 | 1,386 | 58.40% |
| GM220527P00034000 | 2022-05-24 3:59PM EDT | 34.00 | 0.35 | 0.21 | 0.25 | 0.00 | - | 1,212 | 1,515 | 56.25% |
| GM220527P00034500 | 2022-05-25 9:36AM EDT | 34.50 | 0.37 | 0.32 | 0.39 | -0.13 | -26.00% | 10 | 539 | 54.88% |
| GM220527P00035000 | 2022-05-25 9:35AM EDT | 35.00 | 0.55 | 0.46 | 0.56 | -0.15 | -21.43% | 126 | 1,067 | 52.05% |
| GM220527P00035500 | 2022-05-25 9:35AM EDT | 35.50 | 0.83 | 0.64 | 0.85 | -0.18 | -17.82% | 2 | 273 | 51.27% |
| GM220527P00036000 | 2022-05-25 9:38AM EDT | 36.00 | 0.98 | 0.92 | 1.16 | -0.27 | -21.60% | 2 | 293 | 50.39% |
| GM220527P00036500 | 2022-05-24 1:41PM EDT | 36.50 | 1.61 | 1.24 | 1.54 | 0.00 | - | 11 | 588 | 63.67% |
| GM220527P00037000 | 2022-05-24 3:07PM EDT | 37.00 | 2.06 | 1.55 | 2.03 | 0.00 | - | 51 | 466 | 74.61% |
| GM220527P00037500 | 2022-05-24 1:11PM EDT | 37.50 | 2.63 | 2.00 | 2.51 | 0.00 | - | 9 | 133 | 52.15% |
| GM220527P00038000 | 2022-05-24 2:23PM EDT | 38.00 | 2.93 | 2.42 | 2.96 | 0.00 | - | 9 | 284 | 88.48% |
| GM220527P00038500 | 2022-05-25 9:38AM EDT | 38.50 | 3.01 | 2.96 | 3.55 | -0.49 | -14.00% | 1 | 37 | 67.97% |
| GM220527P00039000 | 2022-05-24 3:44PM EDT | 39.00 | 3.80 | 3.35 | 4.15 | 0.00 | - | 8 | 12,993 | 74.61% |
| GM220527P00039500 | 2022-05-23 1:05PM EDT | 39.50 | 3.30 | 3.90 | 4.75 | 0.00 | - | 1 | 70 | 96.09% |
| GM220527P00040000 | 2022-05-24 2:14PM EDT | 40.00 | 4.80 | 4.40 | 5.50 | 0.00 | - | 8 | 10,480 | 123.05% |
| GM220527P00040500 | 2022-05-20 3:01PM EDT | 40.50 | 5.55 | 4.85 | 5.95 | 0.00 | - | 1 | 14 | 123.83% |
| GM220527P00041000 | 2022-05-24 11:47AM EDT | 41.00 | 5.85 | 5.35 | 6.30 | 0.00 | - | 5 | 523 | 118.75% |
| GM220527P00042000 | 2022-05-24 10:29AM EDT | 42.00 | 7.20 | 6.35 | 7.30 | 0.00 | - | 1 | 8,296 | 132.42% |
| GM220527P00043000 | 2022-05-24 11:34AM EDT | 43.00 | 8.26 | 7.50 | 8.80 | 0.00 | - | 1 | 156 | 197.46% |
| GM220527P00044000 | 2022-05-23 2:04PM EDT | 44.00 | 7.89 | 8.20 | 9.90 | 0.00 | - | 16 | 226 | 198.44% |
| GM220527P00045000 | 2022-05-24 3:10PM EDT | 45.00 | 9.91 | 9.30 | 11.00 | 0.00 | - | 2 | 44 | 226.56% |
| GM220527P00046000 | 2022-05-23 2:20PM EDT | 46.00 | 9.88 | 10.30 | 11.95 | 0.00 | - | 2 | 3 | 236.72% |
| GM220527P00047000 | 2022-05-23 1:52PM EDT | 47.00 | 10.93 | 11.20 | 13.35 | 0.00 | - | 2 | 3 | 271.09% |
| GM220527P00048000 | 2022-05-18 2:06PM EDT | 48.00 | 12.00 | 12.15 | 14.10 | 0.00 | - | 1 | 0 | 262.50% |
| GM220527P00049000 | 2022-05-19 2:37PM EDT | 49.00 | 12.60 | 13.10 | 15.10 | 0.00 | - | 2 | 4 | 270.51% |
| GM220527P00050000 | 2022-05-24 2:34PM EDT | 50.00 | 14.87 | 14.05 | 15.95 | 0.00 | - | 2 | 5 | 264.45% |
| GM220527P00051000 | 2022-05-19 10:35AM EDT | 51.00 | 15.00 | 15.30 | 16.95 | 0.00 | - | 3 | 4 | 297.66% |
| GM220527P00052000 | 2022-05-19 11:03AM EDT | 52.00 | 15.95 | 16.05 | 17.25 | 0.00 | - | 2 | 0 | 328.52% |
| GM220527P00055000 | 2022-04-27 2:57PM EDT | 55.00 | 16.00 | 19.05 | 21.15 | 0.00 | - | 1 | 0 | 335.16% |
| GM220527P00060000 | 2022-05-19 11:09AM EDT | 60.00 | 23.95 | 24.05 | 25.90 | 0.00 | - | 52 | 0 | 354.69% |
© 2022 Yahoo. Tutti i diritti riservati.
