GM - General Motors Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM200529C000160002020-05-07 3:52PM EDT16.005.4510.3011.450.00--2300.00%
GM200529C000170002020-05-22 1:31PM EDT17.008.849.2511.750.00-2020303.91%
GM200529C000175002020-05-13 9:35AM EDT17.504.658.6510.800.00--2514.45%
GM200529C000185002020-05-26 10:38AM EDT18.509.067.809.85+2.91+47.32%32476.95%
GM200529C000190002020-05-26 2:49PM EDT19.008.507.209.30+5.16+154.49%11444.92%
GM200529C000195002020-05-19 12:19PM EDT19.506.106.708.750.00-23413.67%
GM200529C000200002020-05-22 3:34PM EDT20.005.977.157.550.00-28233.59%
GM200529C000205002020-05-14 2:55PM EDT20.502.116.457.450.00-619175.00%
GM200529C000210002020-05-21 3:34PM EDT21.004.956.256.750.00-493186.72%
GM200529C000215002020-05-26 10:13AM EDT21.506.055.406.05+1.58+35.35%5229189.84%
GM200529C000220002020-05-26 10:26AM EDT22.005.565.305.50+1.66+42.56%1514050.00%
GM200529C000225002020-05-26 12:42PM EDT22.504.794.754.95+1.57+48.76%10335126.56%
GM200529C000230002020-05-26 3:41PM EDT23.004.534.254.45+1.53+51.00%8215114.84%
GM200529C000235002020-05-26 1:32PM EDT23.503.903.704.00+1.38+54.76%14185120.31%
GM200529C000240002020-05-26 3:02PM EDT24.003.533.253.50+1.45+69.71%5664107.42%
GM200529C000245002020-05-26 2:04PM EDT24.503.052.792.98+1.42+87.12%8145289.06%
GM200529C000250002020-05-26 3:30PM EDT25.002.572.322.51+1.33+107.26%7494853.91%
GM200529C000255002020-05-26 3:52PM EDT25.501.951.852.05+1.01+107.45%11826556.64%
GM200529C000260002020-05-26 3:30PM EDT26.001.661.511.63+1.03+163.49%4622,21966.41%
GM200529C000265002020-05-26 3:59PM EDT26.501.081.121.22+0.66+157.14%30648163.48%
GM200529C000270002020-05-26 3:48PM EDT27.000.790.760.82+0.52+192.59%5591,76957.81%
GM200529C000275002020-05-26 3:59PM EDT27.500.470.480.51+0.29+161.11%1,13254454.69%
GM200529C000280002020-05-26 3:59PM EDT28.000.270.280.35+0.16+145.45%1,13845556.45%
GM200529C000285002020-05-26 3:50PM EDT28.500.160.060.18+0.09+128.57%49325056.25%
GM200529C000290002020-05-26 3:31PM EDT29.000.100.050.11+0.07+233.33%52516253.13%
GM200529C000295002020-05-26 3:29PM EDT29.500.060.000.07+0.03+100.00%449752.34%
GM200529C000300002020-05-26 2:56PM EDT30.000.030.010.04+0.02+200.00%40736757.81%
GM200529C000310002020-05-26 11:29AM EDT31.000.020.010.020.00-324867.19%
Opzioni Putper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM200529P000140002020-05-18 1:51PM EDT14.000.020.000.000.00-10616650.00%
GM200529P000150002020-05-18 1:47PM EDT15.000.020.000.010.00-310320250.00%
GM200529P000160002020-05-21 1:34PM EDT16.000.010.000.000.00-401,54350.00%
GM200529P000165002020-05-21 3:24PM EDT16.500.020.000.130.00-135296.88%
GM200529P000170002020-05-26 12:31PM EDT17.000.010.000.010.00-1158196.88%
GM200529P000175002020-05-21 3:23PM EDT17.500.020.000.110.00-1114259.38%
GM200529P000180002020-05-26 12:29PM EDT18.000.010.000.01-0.02-66.67%181175.00%
GM200529P000185002020-05-13 11:27AM EDT18.500.250.000.030.00-1030190.63%
GM200529P000190002020-05-22 2:29PM EDT19.000.110.000.010.00-580156.25%
GM200529P000195002020-05-19 11:32AM EDT19.500.020.000.040.00-17296175.00%
GM200529P000200002020-05-26 12:31PM EDT20.000.010.000.01-0.01-50.00%4175137.50%
GM200529P000205002020-05-21 11:45AM EDT20.500.050.000.100.00-1139175.00%
GM200529P000210002020-05-26 9:55AM EDT21.000.010.000.03-0.01-50.00%26578134.38%
GM200529P000215002020-05-26 10:26AM EDT21.500.010.010.03-0.02-66.67%8263129.69%
GM200529P000220002020-05-26 10:26AM EDT22.000.010.000.02-0.02-66.67%8593106.25%
GM200529P000225002020-05-26 1:06PM EDT22.500.020.000.03-0.02-50.00%11503103.13%
GM200529P000230002020-05-26 11:29AM EDT23.000.020.000.03-0.03-60.00%1135593.75%
GM200529P000235002020-05-26 1:54PM EDT23.500.020.010.02-0.06-75.00%1355182.81%
GM200529P000240002020-05-26 3:06PM EDT24.000.020.020.08-0.09-81.82%2867991.41%
GM200529P000245002020-05-26 3:58PM EDT24.500.030.030.05-0.16-84.21%1781,12876.56%
GM200529P000250002020-05-26 3:58PM EDT25.000.060.040.07-0.21-77.78%5871,10069.92%
GM200529P000255002020-05-26 3:47PM EDT25.500.080.060.10-0.37-82.22%12828464.06%
GM200529P000260002020-05-26 3:59PM EDT26.000.160.140.16-0.51-76.12%55522363.28%
GM200529P000265002020-05-26 2:04PM EDT26.500.220.230.26-0.74-77.08%3092160.35%
GM200529P000270002020-05-26 3:59PM EDT27.000.420.370.40-0.90-68.18%1,0611057.23%
GM200529P000280002020-05-26 3:58PM EDT28.000.950.870.92-1.85-66.07%257654.30%
GM200529P000295002020-05-26 3:55PM EDT29.502.122.082.29-5.13-70.76%15565.23%
GM200529P000300002020-05-26 11:58AM EDT30.002.702.572.78-1.35-33.33%213073.05%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità