GM - General Motors Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM191115C00029000 | 2019-10-16 10:57AM EST | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM191115C00030000 | 2019-11-05 9:38AM EST | 30.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM191115C00031000 | 2019-11-05 2:18PM EST | 31.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM191115C00032000 | 2019-11-12 10:14AM EST | 32.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM191115C00033000 | 2019-11-05 9:38AM EST | 33.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM191115C00034000 | 2019-11-14 10:17AM EST | 34.00 | 3.35 | 2.92 | 3.05 | 0.00 | - | 2 | 0 | 90.63% |
| GM191115C00034500 | 2019-11-06 11:10AM EST | 34.50 | 3.59 | 2.18 | 2.82 | 0.00 | - | 1 | 0 | 85.16% |
| GM191115C00035000 | 2019-11-14 3:51PM EST | 35.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GM191115C00035500 | 2019-11-14 12:44PM EST | 35.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GM191115C00036000 | 2019-11-14 3:36PM EST | 36.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GM191115C00036500 | 2019-11-15 9:31AM EST | 36.50 | 0.55 | 0.48 | 0.57 | +0.19 | +52.78% | 55 | 0 | 37.11% |
| GM191115C00037000 | 2019-11-14 3:56PM EST | 37.00 | 0.12 | 0.15 | 0.18 | 0.00 | - | 1,410 | 0 | 25.98% |
| GM191115C00037500 | 2019-11-14 3:23PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| GM191115C00038000 | 2019-11-14 3:30PM EST | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 0 | 35.16% |
| GM191115C00038500 | 2019-11-14 3:03PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| GM191115C00039000 | 2019-11-14 2:11PM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 0 | 53.13% |
| GM191115C00039500 | 2019-11-14 2:57PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| GM191115C00040000 | 2019-11-14 1:01PM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 71.88% |
| GM191115C00040500 | 2019-11-13 12:34PM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM191115C00041000 | 2019-11-06 10:23AM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM191115C00041500 | 2019-10-29 9:08AM EST | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM191115C00042000 | 2019-10-29 1:28PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| GM191115C00043000 | 2019-11-14 2:43PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM191115C00044000 | 2019-10-29 1:35PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GM191115C00045000 | 2019-11-11 12:00AM EST | 45.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM191115C00046000 | 2019-11-11 10:10AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM191115P00028000 | 2019-10-22 8:33AM EST | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM191115P00029000 | 2019-10-31 10:14AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM191115P00030000 | 2019-11-14 9:30AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 156.25% |
| GM191115P00031000 | 2019-11-01 10:03AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM191115P00031500 | 2019-10-29 8:33AM EST | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM191115P00032000 | 2019-11-14 9:30AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GM191115P00032500 | 2019-10-30 11:58AM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM191115P00033000 | 2019-11-11 12:17PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM191115P00033500 | 2019-11-05 1:28PM EST | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM191115P00034000 | 2019-11-12 10:00AM EST | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 0 | 68.75% |
| GM191115P00034500 | 2019-11-05 9:36AM EST | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM191115P00035000 | 2019-11-13 3:00PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM191115P00035500 | 2019-11-14 12:58PM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM191115P00036000 | 2019-11-14 3:53PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| GM191115P00036500 | 2019-11-15 9:34AM EST | 36.50 | 0.04 | 0.02 | 0.00 | -0.08 | -66.67% | 10 | 0 | 6.25% |
| GM191115P00037000 | 2019-11-14 3:53PM EST | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4,014 | 0 | 0.00% |
| GM191115P00037500 | 2019-11-14 2:35PM EST | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| GM191115P00038000 | 2019-11-14 3:59PM EST | 38.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GM191115P00038500 | 2019-11-14 3:39PM EST | 38.50 | 1.70 | 1.46 | 1.55 | 0.00 | - | 48 | 0 | 40.63% |
| GM191115P00039000 | 2019-11-14 3:50PM EST | 39.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GM191115P00039500 | 2019-11-14 12:52PM EST | 39.50 | 2.42 | 2.50 | 2.56 | 0.00 | - | 32 | 0 | 68.75% |
| GM191115P00040000 | 2019-11-14 3:52PM EST | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GM191115P00040500 | 2019-11-04 3:33PM EST | 40.50 | 2.12 | 2.91 | 3.80 | 0.00 | - | 1 | 0 | 167.19% |
| GM191115P00041000 | 2019-10-31 1:47PM EST | 41.00 | 3.95 | 3.45 | 4.55 | 0.00 | - | 5 | 0 | 230.86% |
| GM191115P00041500 | 2019-11-07 11:59AM EST | 41.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM191115P00042000 | 2019-10-03 8:37AM EST | 42.00 | 4.68 | 3.95 | 4.10 | -2.97 | -38.82% | 1 | 0 | 0.00% |
| GM191115P00043000 | 2019-10-29 8:48AM EST | 43.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |