Italia markets open in 2 hours 28 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,82+0,13 (+0,32%)
Alla chiusura: 04:00PM EDT
40,82 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240322C000290002024-03-18 3:32PM EDT29.0011.6511.2513.30+0.85+7.87%13258.59%
GM240322C000300002024-03-12 11:30AM EDT30.009.4310.6011.750.00-11223.05%
GM240322C000310002024-03-15 11:05AM EDT31.009.078.8510.600.00-1010259.38%
GM240322C000320002024-03-15 1:10PM EDT32.008.407.009.850.00-100103263.67%
GM240322C000330002024-02-26 11:02AM EDT33.007.686.809.050.00-22125.00%
GM240322C000340002024-03-15 9:46AM EDT34.006.206.657.800.00--1156.45%
GM240322C000350002024-03-15 12:59PM EDT35.005.405.457.850.00-2045180.08%
GM240322C000360002024-03-14 1:29PM EDT36.003.704.555.950.00-1051123.05%
GM240322C000370002024-03-15 2:58PM EDT37.003.702.784.550.00-101134130.27%
GM240322C000375002024-03-18 10:43AM EDT37.503.252.864.35+0.47+16.91%23481.84%
GM240322C000380002024-03-15 3:00PM EDT38.002.762.763.350.00-149668.36%
GM240322C000385002024-03-14 3:25PM EDT38.500.952.282.440.00-81448.05%
GM240322C000390002024-03-18 3:56PM EDT39.001.871.762.24+0.05+2.75%12043665.92%
GM240322C000395002024-03-18 10:44AM EDT39.501.381.431.89-0.05-3.50%1480550.10%
GM240322C000400002024-03-18 3:50PM EDT40.001.021.031.09-0.09-8.11%902,57035.06%
GM240322C000405002024-03-18 3:49PM EDT40.500.690.710.73-0.04-5.48%36391732.72%
GM240322C000410002024-03-18 3:58PM EDT41.000.420.440.47-0.09-17.65%1,2653,78432.52%
GM240322C000415002024-03-18 3:59PM EDT41.500.260.250.27-0.07-21.21%10,86049231.64%
GM240322C000420002024-03-18 3:59PM EDT42.000.140.130.15-0.07-33.33%42586031.84%
GM240322C000425002024-03-18 3:59PM EDT42.500.080.070.09-0.06-42.86%2806233.40%
GM240322C000430002024-03-18 2:48PM EDT43.000.050.040.05-0.03-37.50%2122934.38%
GM240322C000435002024-03-18 12:43PM EDT43.500.030.020.03-0.03-50.00%48135.94%
GM240322C000440002024-03-18 2:51PM EDT44.000.020.010.03-0.02-50.00%43436941.02%
GM240322C000445002024-03-18 2:43PM EDT44.500.010.010.02-0.01-50.00%323142.97%
GM240322C000450002024-03-18 2:06PM EDT45.000.020.010.020.00-8645047.66%
GM240322C000455002024-03-18 3:59PM EDT45.500.010.000.020.00-1985251.56%
GM240322C000460002024-03-15 3:24PM EDT46.000.010.000.010.00-1438750.78%
GM240322C000465002024-03-12 11:50AM EDT46.500.020.000.020.00-1254.69%
GM240322C000470002024-03-15 12:24PM EDT47.000.010.000.010.00-10110553.13%
GM240322C000480002024-03-08 4:23PM EDT48.000.010.000.010.00-505560.94%
GM240322C000490002024-03-07 2:24PM EDT49.000.010.000.020.00-110173.44%
GM240322C000500002024-03-07 10:48AM EDT50.000.010.000.010.00-46047075.00%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240322P000300002024-03-07 3:40PM EDT30.000.020.000.010.00-498112.50%
GM240322P000310002024-03-06 3:23PM EDT31.000.020.000.010.00-101411100.00%
GM240322P000320002024-03-12 1:57PM EDT32.000.010.000.010.00-74887887.50%
GM240322P000330002024-03-13 9:42AM EDT33.000.010.000.010.00-52670878.13%
GM240322P000335002024-03-13 3:50PM EDT33.500.010.000.010.00--275.00%
GM240322P000340002024-03-15 10:40AM EDT34.000.010.000.010.00-357768.75%
GM240322P000345002024-03-15 12:23PM EDT34.500.010.000.010.00--10164.06%
GM240322P000350002024-03-18 9:45AM EDT35.000.010.000.010.00-254459.38%
GM240322P000355002024-03-15 2:55PM EDT35.500.030.000.020.00-253659.38%
GM240322P000360002024-03-18 10:11AM EDT36.000.020.000.01+0.01+100.00%5123350.00%
GM240322P000365002024-03-18 3:03PM EDT36.500.010.000.02-0.02-66.67%1561653.91%
GM240322P000370002024-03-18 3:35PM EDT37.000.020.010.020.00-227648.44%
GM240322P000375002024-03-18 12:28PM EDT37.500.020.010.02-0.01-33.33%4130042.97%
GM240322P000380002024-03-18 3:43PM EDT38.000.030.020.03-0.02-40.00%7562540.23%
GM240322P000385002024-03-18 3:22PM EDT38.500.050.030.04-0.02-28.57%33380336.33%
GM240322P000390002024-03-18 3:58PM EDT39.000.050.050.06-0.07-58.33%783,76633.01%
GM240322P000395002024-03-18 3:54PM EDT39.500.120.100.11-0.09-42.86%5202,75331.45%
GM240322P000400002024-03-18 3:58PM EDT40.000.220.190.21-0.11-33.33%18984130.86%
GM240322P000405002024-03-18 3:50PM EDT40.500.380.360.37-0.15-28.30%4992,30530.27%
GM240322P000410002024-03-18 3:59PM EDT41.000.600.580.60-0.19-24.05%3091,22929.59%
GM240322P000415002024-03-18 10:36AM EDT41.501.050.880.94-0.02-1.87%157230.96%
GM240322P000420002024-03-18 3:59PM EDT42.001.301.121.33-0.20-13.33%1316231.84%
GM240322P000425002024-03-15 3:52PM EDT42.502.221.612.180.00--1566.11%
GM240322P000430002024-03-18 2:09PM EDT43.002.332.032.28-0.49-17.38%3441.21%
GM240322P000435002024-03-14 10:53AM EDT43.503.801.312.940.00--064.06%
GM240322P000445002024-03-15 10:45AM EDT44.504.602.455.800.00--194.53%
GM240322P000450002024-02-29 11:41AM EDT45.004.103.605.900.00--1111.91%
GM240322P000455002024-03-15 1:09PM EDT45.505.153.855.700.00--169.73%
GM240322P000500002024-02-28 2:16PM EDT50.009.148.5010.200.00--0127.73%