Italia markets open in 5 hours 19 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
51,52-0,30 (-0,58%)
Alla chiusura: 4:00PM EDT
51,44 -0,08 (-0,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM210917C000300002021-09-16 11:28AM EDT30.0021.2021.5021.65-0.60-2.75%121,243481.25%
GM210917C000350002021-09-16 11:53AM EDT35.0016.3516.5016.65+1.55+10.47%7182356.25%
GM210917C000400002021-09-16 3:41PM EDT40.0011.6811.5011.65+1.13+10.71%11311246.88%
GM210917C000410002021-09-16 3:15PM EDT41.0010.8310.5010.65+2.68+32.88%259225.78%
GM210917C000420002021-09-16 2:53PM EDT42.009.789.509.65-0.05-0.51%12389204.69%
GM210917C000430002021-09-16 10:10AM EDT43.008.258.508.65-0.60-6.78%2139185.16%
GM210917C000440002021-09-16 10:42AM EDT44.007.207.507.60-0.64-8.16%11316150.00%
GM210917C000450002021-09-16 2:41PM EDT45.006.756.506.60+0.37+5.80%281,820131.25%
GM210917C000460002021-09-16 2:30PM EDT46.005.805.505.65-0.05-0.85%14761125.78%
GM210917C000470002021-09-16 3:50PM EDT47.004.654.504.60-0.15-3.13%7470194.53%
GM210917C000480002021-09-16 3:49PM EDT48.003.653.503.70-0.20-5.19%4898093.36%
GM210917C000490002021-09-16 2:58PM EDT49.002.902.522.66+0.05+1.75%1563,35269.53%
GM210917C000500002021-09-16 3:55PM EDT50.001.671.511.69-0.26-13.47%2,10823,55763.67%
GM210917C000510002021-09-16 3:58PM EDT51.000.740.650.70-0.28-27.45%1,9287,52835.94%
GM210917C000520002021-09-16 3:56PM EDT52.000.160.120.14-0.19-54.29%7,1143,69830.08%
GM210917C000525002021-09-16 3:58PM EDT52.500.060.040.06-0.12-66.67%1,6128,21632.42%
GM210917C000530002021-09-16 3:59PM EDT53.000.020.010.03-0.08-80.00%3595,25036.33%
GM210917C000540002021-09-16 12:08PM EDT54.000.010.010.02-0.02-66.67%1291,75850.00%
GM210917C000550002021-09-16 2:48PM EDT55.000.010.000.010.00-6418,60453.13%
GM210917C000560002021-09-15 3:02PM EDT56.000.010.000.010.00-370865.63%
GM210917C000570002021-09-15 1:12PM EDT57.000.010.000.010.00-316078.13%
GM210917C000575002021-09-16 3:49PM EDT57.500.010.000.010.00-611,27284.38%
GM210917C000580002021-09-16 12:44PM EDT58.000.010.000.010.00-29790.63%
GM210917C000600002021-09-16 1:24PM EDT60.000.010.000.010.00-5424,013112.50%
GM210917C000625002021-09-16 11:30AM EDT62.500.010.000.010.00-54820,249137.50%
GM210917C000650002021-09-16 3:42PM EDT65.000.010.000.010.00-2415,951162.50%
GM210917C000700002021-09-15 10:46AM EDT70.000.020.000.010.00-521,089212.50%
GM210917C000750002021-09-15 11:46AM EDT75.000.010.000.010.00-1016,948250.00%
GM210917C000800002021-09-03 11:27AM EDT80.000.010.000.010.00-43,870287.50%
GM210917C000850002021-08-26 1:07PM EDT85.000.010.000.010.00-32,972325.00%
GM210917C000900002021-08-26 2:49PM EDT90.000.010.000.010.00-111,813350.00%
GM210917C000950002021-09-13 2:46PM EDT95.000.010.000.010.00-2728387.50%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM210917P000250002021-08-24 12:09PM EDT25.000.010.000.040.00--55550.00%
GM210917P000300002021-09-14 9:38AM EDT30.000.010.000.010.00-1645362.50%
GM210917P000350002021-09-16 10:51AM EDT35.000.010.000.010.00-21,121262.50%
GM210917P000400002021-09-15 9:30AM EDT40.000.010.000.010.00-12,118181.25%
GM210917P000410002021-09-15 12:25PM EDT41.000.010.000.010.00-12,227162.50%
GM210917P000420002021-09-16 11:37AM EDT42.000.010.000.010.00-11,012150.00%
GM210917P000430002021-09-16 1:53PM EDT43.000.010.000.010.00-6741,919131.25%
GM210917P000440002021-09-16 11:38AM EDT44.000.010.000.010.00-45,301118.75%
GM210917P000450002021-09-16 2:52PM EDT45.000.010.000.01-0.01-50.00%517,689103.13%
GM210917P000460002021-09-16 1:12PM EDT46.000.010.000.02-0.02-66.67%845,17596.88%
GM210917P000470002021-09-16 3:59PM EDT47.000.020.010.020.00-2394,51684.38%
GM210917P000480002021-09-16 3:59PM EDT48.000.020.010.04-0.02-50.00%866,64873.44%
GM210917P000490002021-09-16 3:18PM EDT49.000.030.030.04-0.02-40.00%1717,95059.38%
GM210917P000500002021-09-16 3:57PM EDT50.000.040.040.05-0.04-50.00%2,33516,62743.36%
GM210917P000510002021-09-16 3:59PM EDT51.000.140.140.17-0.05-26.32%1,2011,86534.96%
GM210917P000520002021-09-16 3:58PM EDT52.000.550.540.63+0.03+5.77%5901,08931.25%
GM210917P000525002021-09-16 3:57PM EDT52.500.950.921.08+0.14+17.28%45812,26038.67%
GM210917P000530002021-09-16 3:45PM EDT53.001.341.401.54+0.07+5.51%2812643.36%
GM210917P000540002021-09-16 3:28PM EDT54.002.292.372.52-0.04-1.72%15114157.42%
GM210917P000550002021-09-16 3:48PM EDT55.003.353.403.50+0.21+6.69%20921,64465.63%
GM210917P000560002021-09-16 12:43PM EDT56.004.614.404.55+0.40+9.50%10101.17%
GM210917P000570002021-09-16 3:34PM EDT57.005.245.355.50-0.97-15.62%323293.75%
GM210917P000575002021-09-16 3:18PM EDT57.505.735.856.05+0.03+0.53%3211,167125.78%
GM210917P000580002021-09-14 3:17PM EDT58.007.356.406.550.00-2027133.59%
GM210917P000600002021-09-16 3:31PM EDT60.008.258.308.50+0.05+0.61%348,200134.38%
GM210917P000625002021-09-16 3:31PM EDT62.5010.7510.9011.00-0.45-4.02%2207162.50%
GM210917P000650002021-09-16 12:10PM EDT65.0013.6013.3513.50+0.19+1.42%13119190.63%
GM210917P000700002021-09-13 10:01AM EDT70.0020.1018.4018.500.00-263243.75%
GM210917P000750002021-09-02 11:46AM EDT75.0025.5723.3523.500.00-34290.63%
GM210917P000800002021-08-25 12:41PM EDT80.0030.1028.2528.550.00-590387.50%
GM210917P000850002021-08-25 3:55PM EDT85.0035.2533.4033.500.00-80371.88%
GM210917P000900002021-08-25 5:29PM EDT90.0033.1538.2538.650.00-340538.28%
GM210917P000950002021-08-25 5:29PM EDT95.0036.0043.2543.600.00-20550.00%