Italia markets close in 4 hours 30 minutes
FTSE MIB
33.413,36 -540,92 (-1,59%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
84,98 -0,43 (-0,50%) Bitcoin EUR
58.799,16 -3.858,26 (-6,16%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00020000 | 2024-04-15 3:03PM EDT | 20.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240419C00021000 | 2024-04-05 9:34AM EDT | 21.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419C00022000 | 2024-03-20 9:40AM EDT | 22.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GM240419C00024000 | 2024-04-12 10:49AM EDT | 24.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240419C00025000 | 2024-04-09 1:35PM EDT | 25.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GM240419C00026000 | 2024-03-15 9:42AM EDT | 26.00 | 14.30 | 16.45 | 18.05 | 0.00 | - | 27 | 36 | 362.50% |
| GM240419C00027000 | 2024-04-11 10:08AM EDT | 27.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GM240419C00028000 | 2024-04-15 10:44AM EDT | 28.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GM240419C00029000 | 2024-04-03 11:32AM EDT | 29.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240419C00030000 | 2024-04-12 10:14AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240419C00031000 | 2024-04-12 10:32AM EDT | 31.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| GM240419C00032000 | 2024-04-15 10:38AM EDT | 32.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419C00033000 | 2024-04-15 12:04PM EDT | 33.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240419C00034000 | 2024-04-15 10:05AM EDT | 34.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419C00034500 | 2024-04-15 10:05AM EDT | 34.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240419C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1,469 | 1,136 | 0.00% |
| GM240419C00035500 | 2024-04-12 3:19PM EDT | 35.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419C00036000 | 2024-04-15 3:17PM EDT | 36.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240419C00036500 | 2024-04-10 9:43AM EDT | 36.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240419C00037000 | 2024-04-15 10:48AM EDT | 37.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 6 | 3,742 | 0.00% |
| GM240419C00037500 | 2024-04-15 10:08AM EDT | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419C00038000 | 2024-04-15 3:32PM EDT | 38.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM240419C00038500 | 2024-04-12 12:04PM EDT | 38.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419C00039000 | 2024-04-15 2:55PM EDT | 39.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240419C00039500 | 2024-04-15 10:08AM EDT | 39.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GM240419C00040000 | 2024-04-15 3:18PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 11,776 | 0.00% |
| GM240419C00040500 | 2024-04-15 3:09PM EDT | 40.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM240419C00041000 | 2024-04-15 3:23PM EDT | 41.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 23 | 10,133 | 0.00% |
| GM240419C00041500 | 2024-04-15 3:03PM EDT | 41.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GM240419C00042000 | 2024-04-15 3:50PM EDT | 42.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 430 | 14,943 | 0.00% |
| GM240419C00042500 | 2024-04-15 3:59PM EDT | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| GM240419C00043000 | 2024-04-15 3:59PM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,508 | 11,649 | 3.13% |
| GM240419C00043500 | 2024-04-15 3:58PM EDT | 43.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 365 | 2,955 | 6.25% |
| GM240419C00044000 | 2024-04-15 3:58PM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,800 | 6,526 | 6.25% |
| GM240419C00044500 | 2024-04-15 3:43PM EDT | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 482 | 7,488 | 12.50% |
| GM240419C00045000 | 2024-04-15 3:51PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 12.50% |
| GM240419C00045500 | 2024-04-15 3:48PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 11,841 | 12.50% |
| GM240419C00046000 | 2024-04-15 2:51PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GM240419C00047000 | 2024-04-15 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| GM240419C00048000 | 2024-04-12 3:11PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 800 | 25.00% |
| GM240419C00049000 | 2024-04-10 12:11PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240419C00050000 | 2024-04-12 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GM240419C00055000 | 2024-04-04 11:07AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00020000 | 2024-01-25 4:40PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 250.00% |
| GM240419P00021000 | 2024-01-17 1:47PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 237.50% |
| GM240419P00022000 | 2024-02-09 4:39PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 225.00% |
| GM240419P00023000 | 2024-01-18 2:22PM EDT | 23.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 200 | 100 | 234.38% |
| GM240419P00024000 | 2024-01-26 12:02PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 211 | 212.50% |
| GM240419P00025000 | 2024-02-27 2:25PM EDT | 25.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 107 | 397.66% |
| GM240419P00026000 | 2024-01-30 10:31AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GM240419P00027000 | 2024-03-08 4:58PM EDT | 27.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 40 | 129 | 212.50% |
| GM240419P00028000 | 2024-03-14 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 224 | 198.44% |
| GM240419P00029000 | 2024-02-16 11:13AM EDT | 29.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 21 | 73 | 146.88% |
| GM240419P00030000 | 2024-03-28 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240419P00031000 | 2024-04-11 1:38PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM240419P00032000 | 2024-04-12 2:13PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GM240419P00033000 | 2024-04-03 1:26PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8,670 | 50.00% |
| GM240419P00034000 | 2024-04-09 3:32PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 924 | 50.00% |
| GM240419P00035000 | 2024-04-08 12:08PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240419P00035500 | 2024-04-15 3:48PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 192 | 50.00% |
| GM240419P00036000 | 2024-04-15 1:31PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GM240419P00036500 | 2024-04-15 2:25PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 50.00% |
| GM240419P00037000 | 2024-04-15 1:43PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 10,155 | 25.00% |
| GM240419P00037500 | 2024-04-15 1:34PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 1,105 | 25.00% |
| GM240419P00038000 | 2024-04-15 1:29PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 25.00% |
| GM240419P00038500 | 2024-04-12 10:15AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240419P00039000 | 2024-04-15 1:29PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 10,497 | 25.00% |
| GM240419P00039500 | 2024-04-15 1:32PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GM240419P00040000 | 2024-04-15 3:14PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 12.50% |
| GM240419P00040500 | 2024-04-15 2:04PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 534 | 12.50% |
| GM240419P00041000 | 2024-04-15 3:40PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,982 | 0 | 12.50% |
| GM240419P00041500 | 2024-04-15 3:59PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GM240419P00042000 | 2024-04-15 3:57PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9,064 | 13,381 | 6.25% |
| GM240419P00042500 | 2024-04-15 3:59PM EDT | 42.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,151 | 0 | 1.56% |
| GM240419P00043000 | 2024-04-15 3:56PM EDT | 43.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.00% |
| GM240419P00043500 | 2024-04-15 3:59PM EDT | 43.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 662 | 1,592 | 0.00% |
| GM240419P00044000 | 2024-04-15 3:46PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| GM240419P00044500 | 2024-04-15 2:57PM EDT | 44.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GM240419P00045000 | 2024-04-15 3:03PM EDT | 45.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 16 | 2,127 | 0.00% |
| GM240419P00045500 | 2024-04-15 2:55PM EDT | 45.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 64 | 1,330 | 0.00% |
| GM240419P00046000 | 2024-04-15 1:23PM EDT | 46.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| GM240419P00047000 | 2024-04-15 2:44PM EDT | 47.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240419P00048000 | 2024-04-12 1:43PM EDT | 48.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GM240419P00049000 | 2024-04-01 11:42AM EDT | 49.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240419P00050000 | 2024-04-11 9:52AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM240419P00055000 | 2024-04-08 9:55AM EDT | 55.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.