Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,76+2,70 (+4,65%)
Al 02:16PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211203C000400002021-12-02 10:05AM EST40.0021.0520.7020.85+2.40+12.87%453225.00%
GM211203C000450002021-12-01 3:40PM EST45.0015.5515.6515.80+1.90+13.92%2046187.50%
GM211203C000490002021-11-30 3:49PM EST49.009.7011.7011.800.00-126140.63%
GM211203C000500002021-12-01 2:21PM EST50.009.1510.6510.850.00-8133147.66%
GM211203C000510002021-12-01 2:22PM EST51.008.509.709.800.00-6767117.97%
GM211203C000520002021-12-02 10:41AM EST52.008.008.658.80+0.35+4.58%8101106.25%
GM211203C000530002021-12-02 10:41AM EST53.007.007.707.80+0.80+12.90%35095.31%
GM211203C000540002021-12-02 10:36AM EST54.006.356.656.85+0.75+13.39%104297.66%
GM211203C000550002021-12-02 10:59AM EST55.005.305.705.85+1.05+24.71%141,27062.50%
GM211203C000560002021-12-02 10:36AM EST56.004.344.704.90+0.99+29.55%821961.72%
GM211203C000570002021-12-02 12:13PM EST57.003.633.703.90+1.08+42.35%3779050.78%
GM211203C000575002021-12-02 12:22PM EST57.503.253.253.40+1.89+138.97%7213650.00%
GM211203C000580002021-12-02 1:00PM EST58.002.682.702.93+1.63+155.24%13149256.84%
GM211203C000590002021-12-02 1:56PM EST59.001.901.932.00+1.29+211.48%2,6746,93147.66%
GM211203C000600002021-12-02 1:59PM EST60.001.191.141.22+0.88+283.87%4,5864,88943.85%
GM211203C000610002021-12-02 1:58PM EST61.000.620.600.62+0.44+244.44%6,4912,39140.82%
GM211203C000620002021-12-02 1:56PM EST62.000.280.270.30+0.17+154.55%6,8213,38242.19%
GM211203C000625002021-12-02 1:53PM EST62.500.170.180.21+0.05+41.67%8012,22043.75%
GM211203C000630002021-12-02 1:46PM EST63.000.090.120.13+0.02+28.57%5311,27343.56%
GM211203C000640002021-12-02 1:00PM EST64.000.060.050.07+0.01+20.00%9591,88047.85%
GM211203C000650002021-12-02 1:52PM EST65.000.030.030.040.00-79010,38450.78%
GM211203C000660002021-12-02 1:34PM EST66.000.020.010.03+0.01+100.00%7751,31554.69%
GM211203C000670002021-12-02 12:20PM EST67.000.020.010.030.00-6687063.28%
GM211203C000680002021-12-02 11:33AM EST68.000.020.010.02+0.01+100.00%1843768.75%
GM211203C000690002021-12-02 11:29AM EST69.000.030.000.03+0.02+200.00%153276.56%
GM211203C000700002021-12-02 12:50PM EST70.000.010.000.010.00-151,49271.88%
GM211203C000710002021-12-01 9:55AM EST71.000.010.000.030.00-2219090.63%
GM211203C000720002021-12-01 9:55AM EST72.000.010.000.010.00-1131687.50%
GM211203C000750002021-12-01 9:56AM EST75.000.010.000.010.00-11160103.13%
GM211203C000800002021-12-01 9:56AM EST80.000.010.000.010.00-22552131.25%
GM211203C000850002021-12-01 9:56AM EST85.000.010.000.020.00-61139168.75%
GM211203C000900002021-12-01 11:48AM EST90.000.010.000.050.00-11214.06%
GM211203C000950002021-11-24 10:34AM EST95.000.010.000.050.00-155239.06%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211203P000400002021-11-26 12:02PM EST40.000.010.000.050.00-5053237.50%
GM211203P000450002021-11-26 10:15AM EST45.000.040.000.030.00-186165.63%
GM211203P000490002021-11-30 1:19PM EST49.000.010.000.010.00-10130106.25%
GM211203P000500002021-12-02 12:57PM EST50.000.010.000.010.00-8631,21398.44%
GM211203P000510002021-12-02 11:06AM EST51.000.010.000.02-0.01-50.00%152096.88%
GM211203P000520002021-12-02 10:08AM EST52.000.010.000.03-0.05-83.33%8044492.19%
GM211203P000530002021-12-02 11:07AM EST53.000.030.000.030.00-545382.81%
GM211203P000540002021-12-02 11:37AM EST54.000.030.000.03-0.01-25.00%11196471.88%
GM211203P000550002021-12-02 1:47PM EST55.000.030.020.03-0.10-76.92%6001,82167.19%
GM211203P000560002021-12-02 11:40AM EST56.000.040.030.05-0.13-76.47%1201,06361.72%
GM211203P000570002021-12-02 1:55PM EST57.000.080.060.08-0.26-76.47%4143,03557.03%
GM211203P000575002021-12-02 1:41PM EST57.500.110.090.10-0.52-82.54%1824,01354.69%
GM211203P000580002021-12-02 1:30PM EST58.000.150.120.14-0.74-83.15%1,4401,54352.34%
GM211203P000590002021-12-02 1:51PM EST59.000.280.230.27-1.15-80.42%1,85571150.00%
GM211203P000600002021-12-02 1:55PM EST60.000.460.430.47-1.74-79.09%3,6412,20744.43%
GM211203P000610002021-12-02 2:00PM EST61.000.880.840.90-2.17-71.15%1,2672,09443.07%
GM211203P000620002021-12-02 1:44PM EST62.001.761.501.70-2.02-53.44%3762,71152.64%
GM211203P000625002021-12-02 1:54PM EST62.502.151.892.15-1.20-35.82%9001,53358.30%
GM211203P000630002021-12-02 1:02PM EST63.002.502.342.78-2.05-45.05%3127359.86%
GM211203P000640002021-12-02 1:44PM EST64.003.583.253.55-1.11-23.67%3323059.38%
GM211203P000650002021-12-02 1:45PM EST65.004.634.204.45-1.78-27.77%3367461.13%
GM211203P000660002021-12-02 1:00PM EST66.005.405.205.35-0.90-14.29%54960.16%
GM211203P000670002021-11-22 1:41PM EST67.003.206.206.450.00-3381.64%
GM211203P000680002021-12-01 3:15PM EST68.009.057.257.450.00-535596.09%
GM211203P000690002021-12-01 3:15PM EST69.0010.158.208.500.00-818105.47%
GM211203P000700002021-12-01 3:00PM EST70.0010.459.209.450.00-110109.38%
GM211203P000800002021-12-02 12:33PM EST80.0019.0519.2019.45-2.35-10.98%290187.50%
GM211203P000850002021-12-02 1:05PM EST85.0024.2524.2024.40-0.60-2.41%81209.38%
GM211203P000900002021-11-23 2:54PM EST90.0026.9029.2029.450.00--0250.78%
GM211203P000950002021-11-29 10:19AM EST95.0034.7534.1534.350.00-10218.75%