Italia markets closed

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
29,00-0,11 (-0,38%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM201002C000210002020-09-24 9:33AM EDT21.007.807.958.150.00-19124.22%
GM201002C000220002020-09-25 3:33PM EDT22.007.056.957.10-0.97-12.09%1196.88%
GM201002C000225002020-09-22 12:50PM EDT22.507.006.456.60+7.00--1890.63%
GM201002C000230002020-09-24 3:20PM EDT23.005.955.956.100.00-122383.59%
GM201002C000235002020-09-10 9:31AM EDT23.507.855.455.600.00--2076.56%
GM201002C000240002020-09-22 9:50AM EDT24.006.154.955.100.00-1014870.31%
GM201002C000245002020-09-25 3:09PM EDT24.504.504.454.60-0.04-0.88%22463.28%
GM201002C000250002020-09-25 2:46PM EDT25.003.954.004.10-1.78-31.06%151164.84%
GM201002C000255002020-09-02 11:32AM EDT25.505.623.503.650.00-1163.28%
GM201002C000260002020-09-23 10:10AM EDT26.003.643.003.150.00-1955.86%
GM201002C000265002020-09-23 9:45AM EDT26.503.482.552.650.00-1551.95%
GM201002C000270002020-09-25 2:33PM EDT27.002.082.112.20-0.47-18.43%1113050.39%
GM201002C000275002020-09-25 11:49AM EDT27.501.551.691.77+0.06+4.03%11951.76%
GM201002C000280002020-09-25 3:39PM EDT28.001.361.301.37-0.14-9.33%11577348.83%
GM201002C000285002020-09-25 3:44PM EDT28.501.020.961.00-0.12-10.53%1513145.51%
GM201002C000290002020-09-25 3:57PM EDT29.000.710.670.73-0.16-18.39%33159045.51%
GM201002C000295002020-09-25 3:56PM EDT29.500.490.450.48-0.11-18.33%34326243.46%
GM201002C000300002020-09-25 3:59PM EDT30.000.310.280.33-0.14-31.11%9811,48444.34%
GM201002C000305002020-09-25 3:58PM EDT30.500.190.170.20-0.11-36.67%18473943.36%
GM201002C000310002020-09-25 3:59PM EDT31.000.110.110.14-0.08-42.11%7663245.51%
GM201002C000315002020-09-25 3:53PM EDT31.500.070.060.08-0.06-46.15%1801,44244.92%
GM201002C000320002020-09-25 3:57PM EDT32.000.040.040.06-0.06-60.00%25373347.66%
GM201002C000325002020-09-25 1:41PM EDT32.500.030.020.04-0.04-57.14%5546849.22%
GM201002C000330002020-09-25 3:57PM EDT33.000.030.020.03-0.04-57.14%3934450.00%
GM201002C000335002020-09-25 11:37AM EDT33.500.010.010.04-0.03-75.00%132654.69%
GM201002C000340002020-09-25 1:27PM EDT34.000.020.000.03-0.01-33.33%457854.69%
GM201002C000345002020-09-23 3:24PM EDT34.500.040.000.010.00-1021750.00%
GM201002C000350002020-09-25 12:35PM EDT35.000.030.000.01+0.01+50.00%485554.69%
GM201002C000360002020-09-21 3:35PM EDT36.000.050.000.030.00-1514070.31%
GM201002C000370002020-09-21 9:36AM EDT37.000.030.000.030.00-23878.13%
GM201002C000375002020-09-22 9:30AM EDT37.500.040.000.110.00-12399.61%
GM201002C000380002020-09-21 9:45AM EDT38.000.010.000.030.00-55585.94%
GM201002C000390002020-09-24 9:52AM EDT39.000.010.000.020.00-19287.50%
GM201002C000400002020-09-23 9:44AM EDT40.000.010.000.010.00-152487.50%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM201002P000210002020-09-22 1:55PM EDT21.000.020.000.050.00-23110.94%
GM201002P000215002020-08-24 12:07AM EDT21.500.140.000.000.00--050.00%
GM201002P000220002020-09-10 2:56PM EDT22.000.070.000.020.00--1485.94%
GM201002P000225002020-09-09 9:30AM EDT22.500.090.000.020.00-3379.69%
GM201002P000230002020-09-23 9:33AM EDT23.000.010.000.030.00-63877.34%
GM201002P000235002020-09-24 11:44AM EDT23.500.030.000.020.00-24567.19%
GM201002P000240002020-09-25 11:00AM EDT24.000.020.000.030.00-16064.84%
GM201002P000245002020-09-25 10:28AM EDT24.500.020.010.03-0.02-50.00%1203860.94%
GM201002P000250002020-09-25 12:00PM EDT25.000.040.000.03-0.01-20.00%2419852.34%
GM201002P000255002020-09-25 1:02PM EDT25.500.050.000.04-0.04-44.44%1517755.47%
GM201002P000260002020-09-25 12:42PM EDT26.000.080.050.06-0.02-20.00%239151.95%
GM201002P000265002020-09-25 3:30PM EDT26.500.080.080.09-0.07-46.67%1,04111050.39%
GM201002P000270002020-09-25 3:58PM EDT27.000.130.120.15-0.06-31.58%64742449.81%
GM201002P000275002020-09-25 3:58PM EDT27.500.200.190.23-0.10-33.33%2,05980348.44%
GM201002P000280002020-09-25 3:59PM EDT28.000.310.290.33-0.12-27.91%17053645.90%
GM201002P000285002020-09-25 3:57PM EDT28.500.450.440.50-0.16-26.23%1,17252445.51%
GM201002P000290002020-09-25 3:59PM EDT29.000.670.640.71-0.11-14.10%43167044.34%
GM201002P000295002020-09-25 3:44PM EDT29.500.930.931.01-0.14-13.08%4872645.31%
GM201002P000300002020-09-25 3:56PM EDT30.001.261.261.33-0.14-10.00%7285644.34%
GM201002P000305002020-09-25 3:51PM EDT30.501.671.651.72-0.11-6.18%25840745.12%
GM201002P000310002020-09-25 3:20PM EDT31.002.072.062.13+0.20+10.70%4722844.34%
GM201002P000315002020-09-25 3:48PM EDT31.502.512.502.61-0.74-22.77%1117948.83%
GM201002P000320002020-09-25 3:21PM EDT32.002.972.983.10+0.44+17.39%2619753.91%
GM201002P000325002020-09-25 3:47PM EDT32.503.473.453.60-0.49-12.37%811860.16%
GM201002P000330002020-09-25 3:46PM EDT33.003.953.904.05+1.92+94.58%42456.64%
GM201002P000335002020-09-21 11:00AM EDT33.504.304.404.600.00-606371.48%
GM201002P000340002020-09-23 9:45AM EDT34.004.164.905.050.00-1266.41%
GM201002P000345002020-09-21 12:10AM EDT34.503.155.405.550.00--171.48%
GM201002P000350002020-09-23 9:45AM EDT35.005.175.906.050.00-1476.17%
GM201002P000360002020-09-24 11:12AM EDT36.007.426.907.050.00-1285.16%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità