Opzioni d'acquistoper2 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM201002C00021000 | 2020-09-24 9:33AM EDT | 21.00 | 7.80 | 7.95 | 8.15 | 0.00 | - | 1 | 9 | 124.22% |
| GM201002C00022000 | 2020-09-25 3:33PM EDT | 22.00 | 7.05 | 6.95 | 7.10 | -0.97 | -12.09% | 1 | 1 | 96.88% |
| GM201002C00022500 | 2020-09-22 12:50PM EDT | 22.50 | 7.00 | 6.45 | 6.60 | +7.00 | - | - | 18 | 90.63% |
| GM201002C00023000 | 2020-09-24 3:20PM EDT | 23.00 | 5.95 | 5.95 | 6.10 | 0.00 | - | 12 | 23 | 83.59% |
| GM201002C00023500 | 2020-09-10 9:31AM EDT | 23.50 | 7.85 | 5.45 | 5.60 | 0.00 | - | - | 20 | 76.56% |
| GM201002C00024000 | 2020-09-22 9:50AM EDT | 24.00 | 6.15 | 4.95 | 5.10 | 0.00 | - | 10 | 148 | 70.31% |
| GM201002C00024500 | 2020-09-25 3:09PM EDT | 24.50 | 4.50 | 4.45 | 4.60 | -0.04 | -0.88% | 2 | 24 | 63.28% |
| GM201002C00025000 | 2020-09-25 2:46PM EDT | 25.00 | 3.95 | 4.00 | 4.10 | -1.78 | -31.06% | 15 | 11 | 64.84% |
| GM201002C00025500 | 2020-09-02 11:32AM EDT | 25.50 | 5.62 | 3.50 | 3.65 | 0.00 | - | 1 | 1 | 63.28% |
| GM201002C00026000 | 2020-09-23 10:10AM EDT | 26.00 | 3.64 | 3.00 | 3.15 | 0.00 | - | 1 | 9 | 55.86% |
| GM201002C00026500 | 2020-09-23 9:45AM EDT | 26.50 | 3.48 | 2.55 | 2.65 | 0.00 | - | 1 | 5 | 51.95% |
| GM201002C00027000 | 2020-09-25 2:33PM EDT | 27.00 | 2.08 | 2.11 | 2.20 | -0.47 | -18.43% | 11 | 130 | 50.39% |
| GM201002C00027500 | 2020-09-25 11:49AM EDT | 27.50 | 1.55 | 1.69 | 1.77 | +0.06 | +4.03% | 1 | 19 | 51.76% |
| GM201002C00028000 | 2020-09-25 3:39PM EDT | 28.00 | 1.36 | 1.30 | 1.37 | -0.14 | -9.33% | 115 | 773 | 48.83% |
| GM201002C00028500 | 2020-09-25 3:44PM EDT | 28.50 | 1.02 | 0.96 | 1.00 | -0.12 | -10.53% | 15 | 131 | 45.51% |
| GM201002C00029000 | 2020-09-25 3:57PM EDT | 29.00 | 0.71 | 0.67 | 0.73 | -0.16 | -18.39% | 331 | 590 | 45.51% |
| GM201002C00029500 | 2020-09-25 3:56PM EDT | 29.50 | 0.49 | 0.45 | 0.48 | -0.11 | -18.33% | 343 | 262 | 43.46% |
| GM201002C00030000 | 2020-09-25 3:59PM EDT | 30.00 | 0.31 | 0.28 | 0.33 | -0.14 | -31.11% | 981 | 1,484 | 44.34% |
| GM201002C00030500 | 2020-09-25 3:58PM EDT | 30.50 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 184 | 739 | 43.36% |
| GM201002C00031000 | 2020-09-25 3:59PM EDT | 31.00 | 0.11 | 0.11 | 0.14 | -0.08 | -42.11% | 76 | 632 | 45.51% |
| GM201002C00031500 | 2020-09-25 3:53PM EDT | 31.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 180 | 1,442 | 44.92% |
| GM201002C00032000 | 2020-09-25 3:57PM EDT | 32.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 253 | 733 | 47.66% |
| GM201002C00032500 | 2020-09-25 1:41PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 55 | 468 | 49.22% |
| GM201002C00033000 | 2020-09-25 3:57PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 39 | 344 | 50.00% |
| GM201002C00033500 | 2020-09-25 11:37AM EDT | 33.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 326 | 54.69% |
| GM201002C00034000 | 2020-09-25 1:27PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 578 | 54.69% |
| GM201002C00034500 | 2020-09-23 3:24PM EDT | 34.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 217 | 50.00% |
| GM201002C00035000 | 2020-09-25 12:35PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 855 | 54.69% |
| GM201002C00036000 | 2020-09-21 3:35PM EDT | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 140 | 70.31% |
| GM201002C00037000 | 2020-09-21 9:36AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 78.13% |
| GM201002C00037500 | 2020-09-22 9:30AM EDT | 37.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 99.61% |
| GM201002C00038000 | 2020-09-21 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 85.94% |
| GM201002C00039000 | 2020-09-24 9:52AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 87.50% |
| GM201002C00040000 | 2020-09-23 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 524 | 87.50% |
Opzioni Putper2 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM201002P00021000 | 2020-09-22 1:55PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 110.94% |
| GM201002P00021500 | 2020-08-24 12:07AM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM201002P00022000 | 2020-09-10 2:56PM EDT | 22.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 14 | 85.94% |
| GM201002P00022500 | 2020-09-09 9:30AM EDT | 22.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 79.69% |
| GM201002P00023000 | 2020-09-23 9:33AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 38 | 77.34% |
| GM201002P00023500 | 2020-09-24 11:44AM EDT | 23.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 67.19% |
| GM201002P00024000 | 2020-09-25 11:00AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 64.84% |
| GM201002P00024500 | 2020-09-25 10:28AM EDT | 24.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 120 | 38 | 60.94% |
| GM201002P00025000 | 2020-09-25 12:00PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 24 | 198 | 52.34% |
| GM201002P00025500 | 2020-09-25 1:02PM EDT | 25.50 | 0.05 | 0.00 | 0.04 | -0.04 | -44.44% | 15 | 177 | 55.47% |
| GM201002P00026000 | 2020-09-25 12:42PM EDT | 26.00 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 23 | 91 | 51.95% |
| GM201002P00026500 | 2020-09-25 3:30PM EDT | 26.50 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,041 | 110 | 50.39% |
| GM201002P00027000 | 2020-09-25 3:58PM EDT | 27.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 647 | 424 | 49.81% |
| GM201002P00027500 | 2020-09-25 3:58PM EDT | 27.50 | 0.20 | 0.19 | 0.23 | -0.10 | -33.33% | 2,059 | 803 | 48.44% |
| GM201002P00028000 | 2020-09-25 3:59PM EDT | 28.00 | 0.31 | 0.29 | 0.33 | -0.12 | -27.91% | 170 | 536 | 45.90% |
| GM201002P00028500 | 2020-09-25 3:57PM EDT | 28.50 | 0.45 | 0.44 | 0.50 | -0.16 | -26.23% | 1,172 | 524 | 45.51% |
| GM201002P00029000 | 2020-09-25 3:59PM EDT | 29.00 | 0.67 | 0.64 | 0.71 | -0.11 | -14.10% | 431 | 670 | 44.34% |
| GM201002P00029500 | 2020-09-25 3:44PM EDT | 29.50 | 0.93 | 0.93 | 1.01 | -0.14 | -13.08% | 48 | 726 | 45.31% |
| GM201002P00030000 | 2020-09-25 3:56PM EDT | 30.00 | 1.26 | 1.26 | 1.33 | -0.14 | -10.00% | 72 | 856 | 44.34% |
| GM201002P00030500 | 2020-09-25 3:51PM EDT | 30.50 | 1.67 | 1.65 | 1.72 | -0.11 | -6.18% | 258 | 407 | 45.12% |
| GM201002P00031000 | 2020-09-25 3:20PM EDT | 31.00 | 2.07 | 2.06 | 2.13 | +0.20 | +10.70% | 47 | 228 | 44.34% |
| GM201002P00031500 | 2020-09-25 3:48PM EDT | 31.50 | 2.51 | 2.50 | 2.61 | -0.74 | -22.77% | 11 | 179 | 48.83% |
| GM201002P00032000 | 2020-09-25 3:21PM EDT | 32.00 | 2.97 | 2.98 | 3.10 | +0.44 | +17.39% | 26 | 197 | 53.91% |
| GM201002P00032500 | 2020-09-25 3:47PM EDT | 32.50 | 3.47 | 3.45 | 3.60 | -0.49 | -12.37% | 8 | 118 | 60.16% |
| GM201002P00033000 | 2020-09-25 3:46PM EDT | 33.00 | 3.95 | 3.90 | 4.05 | +1.92 | +94.58% | 4 | 24 | 56.64% |
| GM201002P00033500 | 2020-09-21 11:00AM EDT | 33.50 | 4.30 | 4.40 | 4.60 | 0.00 | - | 60 | 63 | 71.48% |
| GM201002P00034000 | 2020-09-23 9:45AM EDT | 34.00 | 4.16 | 4.90 | 5.05 | 0.00 | - | 1 | 2 | 66.41% |
| GM201002P00034500 | 2020-09-21 12:10AM EDT | 34.50 | 3.15 | 5.40 | 5.55 | 0.00 | - | - | 1 | 71.48% |
| GM201002P00035000 | 2020-09-23 9:45AM EDT | 35.00 | 5.17 | 5.90 | 6.05 | 0.00 | - | 1 | 4 | 76.17% |
| GM201002P00036000 | 2020-09-24 11:12AM EDT | 36.00 | 7.42 | 6.90 | 7.05 | 0.00 | - | 1 | 2 | 85.16% |
© 2020 Verizon Media. Tutti i diritti riservati.
