GM - General Motors Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230609C000220002023-05-19 10:54AM EDT22.0010.9514.1014.400.00-20248.44%
GM230609C000270002023-05-31 3:12PM EDT27.005.359.109.400.00-10156.25%
GM230609C000280002023-05-25 2:53PM EDT28.004.438.108.400.00--5139.06%
GM230609C000285002023-05-30 9:39AM EDT28.505.707.607.900.00--5130.47%
GM230609C000290002023-06-06 11:05AM EDT29.006.007.107.400.00-2622121.88%
GM230609C000295002023-06-02 3:49PM EDT29.504.896.606.850.00-3290.63%
GM230609C000300002023-06-05 3:48PM EDT30.004.256.106.400.00-223106.25%
GM230609C000305002023-06-02 12:07PM EDT30.503.955.605.900.00-22498.44%
GM230609C000310002023-06-06 12:00PM EDT31.004.245.105.400.00-177290.63%
GM230609C000315002023-06-06 12:42PM EDT31.503.854.604.900.00-3882.03%
GM230609C000320002023-06-07 2:50PM EDT32.004.184.104.40+1.17+38.87%144374.22%
GM230609C000325002023-06-07 1:20PM EDT32.503.803.603.90+1.09+40.22%264866.41%
GM230609C000330002023-06-07 3:03PM EDT33.003.313.153.40+1.00+43.29%472,84166.41%
GM230609C000335002023-06-07 2:59PM EDT33.502.772.652.88+0.95+52.20%931,81655.47%
GM230609C000340002023-06-07 3:38PM EDT34.002.172.142.44+0.79+57.25%6366,48252.34%
GM230609C000345002023-06-07 3:56PM EDT34.501.751.681.89+0.79+82.29%1391,46757.03%
GM230609C000350002023-06-07 3:42PM EDT35.001.201.231.33+0.63+110.53%3702,35638.87%
GM230609C000355002023-06-07 3:40PM EDT35.500.830.830.90+0.52+167.74%6812,73134.77%
GM230609C000360002023-06-07 3:53PM EDT36.000.500.490.52+0.33+194.12%88684430.66%
GM230609C000365002023-06-07 3:51PM EDT36.500.250.250.27+0.16+177.78%87232329.98%
GM230609C000370002023-06-07 3:34PM EDT37.000.110.110.13+0.06+120.00%6611,97530.66%
GM230609C000375002023-06-07 3:16PM EDT37.500.070.050.06+0.04+133.33%3484532.03%
GM230609C000380002023-06-07 1:04PM EDT38.000.030.020.04+0.02+200.00%279536.33%
GM230609C000385002023-06-07 2:43PM EDT38.500.020.010.03+0.01+100.00%8815241.41%
GM230609C000390002023-06-07 2:13PM EDT39.000.030.000.02+0.02+200.00%21034744.53%
GM230609C000400002023-06-02 12:48PM EDT40.000.010.000.020.00-110751.56%
GM230609C000410002023-05-15 10:00AM EDT41.000.030.000.020.00-51260.94%
GM230609C000420002023-05-01 10:26AM EDT42.000.030.000.030.00--10076.56%
GM230609C000450002023-06-02 9:30AM EDT45.000.010.000.030.00-414104.69%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM230609P000230002023-06-01 11:32AM EDT23.000.030.000.050.00-353223.44%
GM230609P000240002023-05-30 2:43PM EDT24.000.020.000.020.00-56181.25%
GM230609P000250002023-05-30 11:20AM EDT25.000.010.000.030.00-320175.00%
GM230609P000260002023-05-31 11:18AM EDT26.000.030.000.010.00-252,850137.50%
GM230609P000270002023-06-06 1:25PM EDT27.000.010.000.010.00-6185125.00%
GM230609P000275002023-05-31 2:08PM EDT27.500.030.000.010.00-8661118.75%
GM230609P000280002023-06-06 9:30AM EDT28.000.010.000.010.00-5290109.38%
GM230609P000285002023-05-31 10:23AM EDT28.500.070.000.010.00-8080103.13%
GM230609P000290002023-06-06 12:48PM EDT29.000.020.000.01+0.01+100.00%11,32996.88%
GM230609P000295002023-06-06 3:04PM EDT29.500.010.000.010.00-365690.63%
GM230609P000300002023-06-06 1:19PM EDT30.000.010.000.010.00-1071,06681.25%
GM230609P000305002023-06-07 2:20PM EDT30.500.010.000.010.00-238375.00%
GM230609P000310002023-06-07 12:23PM EDT31.000.010.000.020.00-6269576.56%
GM230609P000315002023-06-07 3:20PM EDT31.500.020.000.020.00-22346968.75%
GM230609P000320002023-06-07 1:25PM EDT32.000.030.000.02+0.01+50.00%293,22562.50%
GM230609P000325002023-06-07 3:40PM EDT32.500.020.010.03-0.01-33.33%3591,42562.50%
GM230609P000330002023-06-07 11:59AM EDT33.000.020.010.02-0.02-50.00%1,41821,09751.56%
GM230609P000335002023-06-07 3:07PM EDT33.500.020.010.03-0.03-60.00%1791,81350.78%
GM230609P000340002023-06-07 3:08PM EDT34.000.030.020.03-0.05-62.50%465,21642.97%
GM230609P000345002023-06-07 1:28PM EDT34.500.030.020.04-0.13-81.25%24842737.11%
GM230609P000350002023-06-07 3:09PM EDT35.000.070.050.07-0.24-77.42%20747633.59%
GM230609P000355002023-06-07 3:35PM EDT35.500.130.110.14-0.42-76.36%21321530.86%
GM230609P000360002023-06-07 3:45PM EDT36.000.280.250.30-0.59-67.82%38710730.66%
GM230609P000365002023-06-07 3:59PM EDT36.500.510.510.54-0.96-65.31%1141229.20%
GM230609P000370002023-06-07 1:59PM EDT37.000.960.850.91-0.83-46.37%214330.66%
GM230609P000380002023-06-07 2:45PM EDT38.001.831.761.91-3.12-63.03%3050.59%
GM230609P000390002023-06-06 9:32AM EDT39.004.952.652.910.00-1167.97%
GM230609P000400002023-05-31 3:44PM EDT40.007.703.653.900.00--082.03%
GM230609P000410002023-05-31 3:44PM EDT41.008.704.604.950.00--0105.66%
GM230609P000420002023-05-31 3:44PM EDT42.009.705.655.950.00--079.69%