GM - General Motors Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00022000 | 2023-05-19 10:54AM EDT | 22.00 | 10.95 | 14.10 | 14.40 | 0.00 | - | 2 | 0 | 248.44% |
| GM230609C00027000 | 2023-05-31 3:12PM EDT | 27.00 | 5.35 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 156.25% |
| GM230609C00028000 | 2023-05-25 2:53PM EDT | 28.00 | 4.43 | 8.10 | 8.40 | 0.00 | - | - | 5 | 139.06% |
| GM230609C00028500 | 2023-05-30 9:39AM EDT | 28.50 | 5.70 | 7.60 | 7.90 | 0.00 | - | - | 5 | 130.47% |
| GM230609C00029000 | 2023-06-06 11:05AM EDT | 29.00 | 6.00 | 7.10 | 7.40 | 0.00 | - | 26 | 22 | 121.88% |
| GM230609C00029500 | 2023-06-02 3:49PM EDT | 29.50 | 4.89 | 6.60 | 6.85 | 0.00 | - | 3 | 2 | 90.63% |
| GM230609C00030000 | 2023-06-05 3:48PM EDT | 30.00 | 4.25 | 6.10 | 6.40 | 0.00 | - | 2 | 23 | 106.25% |
| GM230609C00030500 | 2023-06-02 12:07PM EDT | 30.50 | 3.95 | 5.60 | 5.90 | 0.00 | - | 2 | 24 | 98.44% |
| GM230609C00031000 | 2023-06-06 12:00PM EDT | 31.00 | 4.24 | 5.10 | 5.40 | 0.00 | - | 17 | 72 | 90.63% |
| GM230609C00031500 | 2023-06-06 12:42PM EDT | 31.50 | 3.85 | 4.60 | 4.90 | 0.00 | - | 3 | 8 | 82.03% |
| GM230609C00032000 | 2023-06-07 2:50PM EDT | 32.00 | 4.18 | 4.10 | 4.40 | +1.17 | +38.87% | 1 | 443 | 74.22% |
| GM230609C00032500 | 2023-06-07 1:20PM EDT | 32.50 | 3.80 | 3.60 | 3.90 | +1.09 | +40.22% | 2 | 648 | 66.41% |
| GM230609C00033000 | 2023-06-07 3:03PM EDT | 33.00 | 3.31 | 3.15 | 3.40 | +1.00 | +43.29% | 47 | 2,841 | 66.41% |
| GM230609C00033500 | 2023-06-07 2:59PM EDT | 33.50 | 2.77 | 2.65 | 2.88 | +0.95 | +52.20% | 93 | 1,816 | 55.47% |
| GM230609C00034000 | 2023-06-07 3:38PM EDT | 34.00 | 2.17 | 2.14 | 2.44 | +0.79 | +57.25% | 636 | 6,482 | 52.34% |
| GM230609C00034500 | 2023-06-07 3:56PM EDT | 34.50 | 1.75 | 1.68 | 1.89 | +0.79 | +82.29% | 139 | 1,467 | 57.03% |
| GM230609C00035000 | 2023-06-07 3:42PM EDT | 35.00 | 1.20 | 1.23 | 1.33 | +0.63 | +110.53% | 370 | 2,356 | 38.87% |
| GM230609C00035500 | 2023-06-07 3:40PM EDT | 35.50 | 0.83 | 0.83 | 0.90 | +0.52 | +167.74% | 681 | 2,731 | 34.77% |
| GM230609C00036000 | 2023-06-07 3:53PM EDT | 36.00 | 0.50 | 0.49 | 0.52 | +0.33 | +194.12% | 886 | 844 | 30.66% |
| GM230609C00036500 | 2023-06-07 3:51PM EDT | 36.50 | 0.25 | 0.25 | 0.27 | +0.16 | +177.78% | 872 | 323 | 29.98% |
| GM230609C00037000 | 2023-06-07 3:34PM EDT | 37.00 | 0.11 | 0.11 | 0.13 | +0.06 | +120.00% | 661 | 1,975 | 30.66% |
| GM230609C00037500 | 2023-06-07 3:16PM EDT | 37.50 | 0.07 | 0.05 | 0.06 | +0.04 | +133.33% | 348 | 45 | 32.03% |
| GM230609C00038000 | 2023-06-07 1:04PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 27 | 95 | 36.33% |
| GM230609C00038500 | 2023-06-07 2:43PM EDT | 38.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 881 | 52 | 41.41% |
| GM230609C00039000 | 2023-06-07 2:13PM EDT | 39.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 210 | 347 | 44.53% |
| GM230609C00040000 | 2023-06-02 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 51.56% |
| GM230609C00041000 | 2023-05-15 10:00AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 60.94% |
| GM230609C00042000 | 2023-05-01 10:26AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 76.56% |
| GM230609C00045000 | 2023-06-02 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 104.69% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00023000 | 2023-06-01 11:32AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 223.44% |
| GM230609P00024000 | 2023-05-30 2:43PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 181.25% |
| GM230609P00025000 | 2023-05-30 11:20AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 20 | 175.00% |
| GM230609P00026000 | 2023-05-31 11:18AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 2,850 | 137.50% |
| GM230609P00027000 | 2023-06-06 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 185 | 125.00% |
| GM230609P00027500 | 2023-05-31 2:08PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 86 | 61 | 118.75% |
| GM230609P00028000 | 2023-06-06 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 290 | 109.38% |
| GM230609P00028500 | 2023-05-31 10:23AM EDT | 28.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 103.13% |
| GM230609P00029000 | 2023-06-06 12:48PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,329 | 96.88% |
| GM230609P00029500 | 2023-06-06 3:04PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 56 | 90.63% |
| GM230609P00030000 | 2023-06-06 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,066 | 81.25% |
| GM230609P00030500 | 2023-06-07 2:20PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 383 | 75.00% |
| GM230609P00031000 | 2023-06-07 12:23PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 695 | 76.56% |
| GM230609P00031500 | 2023-06-07 3:20PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 223 | 469 | 68.75% |
| GM230609P00032000 | 2023-06-07 1:25PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 29 | 3,225 | 62.50% |
| GM230609P00032500 | 2023-06-07 3:40PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 359 | 1,425 | 62.50% |
| GM230609P00033000 | 2023-06-07 11:59AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,418 | 21,097 | 51.56% |
| GM230609P00033500 | 2023-06-07 3:07PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 179 | 1,813 | 50.78% |
| GM230609P00034000 | 2023-06-07 3:08PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 46 | 5,216 | 42.97% |
| GM230609P00034500 | 2023-06-07 1:28PM EDT | 34.50 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 248 | 427 | 37.11% |
| GM230609P00035000 | 2023-06-07 3:09PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | -0.24 | -77.42% | 207 | 476 | 33.59% |
| GM230609P00035500 | 2023-06-07 3:35PM EDT | 35.50 | 0.13 | 0.11 | 0.14 | -0.42 | -76.36% | 213 | 215 | 30.86% |
| GM230609P00036000 | 2023-06-07 3:45PM EDT | 36.00 | 0.28 | 0.25 | 0.30 | -0.59 | -67.82% | 387 | 107 | 30.66% |
| GM230609P00036500 | 2023-06-07 3:59PM EDT | 36.50 | 0.51 | 0.51 | 0.54 | -0.96 | -65.31% | 114 | 12 | 29.20% |
| GM230609P00037000 | 2023-06-07 1:59PM EDT | 37.00 | 0.96 | 0.85 | 0.91 | -0.83 | -46.37% | 21 | 43 | 30.66% |
| GM230609P00038000 | 2023-06-07 2:45PM EDT | 38.00 | 1.83 | 1.76 | 1.91 | -3.12 | -63.03% | 3 | 0 | 50.59% |
| GM230609P00039000 | 2023-06-06 9:32AM EDT | 39.00 | 4.95 | 2.65 | 2.91 | 0.00 | - | 1 | 1 | 67.97% |
| GM230609P00040000 | 2023-05-31 3:44PM EDT | 40.00 | 7.70 | 3.65 | 3.90 | 0.00 | - | - | 0 | 82.03% |
| GM230609P00041000 | 2023-05-31 3:44PM EDT | 41.00 | 8.70 | 4.60 | 4.95 | 0.00 | - | - | 0 | 105.66% |
| GM230609P00042000 | 2023-05-31 3:44PM EDT | 42.00 | 9.70 | 5.65 | 5.95 | 0.00 | - | - | 0 | 79.69% |
© 2023 Yahoo. Tutti i diritti riservati.