Italia markets close in 1 hour 36 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,33+0,12 (+0,34%)
Al 09:54AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220527C000240002022-05-19 10:02AM EDT24.0011.8010.5511.700.00--1323.44%
GM220527C000250002022-05-19 9:58AM EDT25.0010.4510.0510.700.00--5192.19%
GM220527C000260002022-05-18 3:36PM EDT26.009.808.709.600.00--3248.05%
GM220527C000300002022-05-23 3:36PM EDT30.006.204.705.600.00-627153.91%
GM220527C000310002022-05-17 10:31AM EDT31.006.853.504.700.00--163145.70%
GM220527C000320002022-05-24 10:08AM EDT32.002.902.813.700.00-19121.09%
GM220527C000325002022-05-23 9:32AM EDT32.503.302.553.100.00-1896.68%
GM220527C000330002022-05-24 3:14PM EDT33.002.202.312.720.00-80583274.02%
GM220527C000335002022-05-25 9:33AM EDT33.501.911.912.30-0.42-18.03%31773.44%
GM220527C000340002022-05-24 11:03AM EDT34.001.191.501.840.00-696167.29%
GM220527C000345002022-05-25 9:31AM EDT34.501.031.261.42-0.12-10.43%1024068.36%
GM220527C000350002022-05-25 9:37AM EDT35.000.980.971.10+0.08+8.89%7729567.58%
GM220527C000355002022-05-25 9:37AM EDT35.500.700.710.76+0.07+11.11%21577563.87%
GM220527C000360002022-05-25 9:38AM EDT36.000.500.470.51+0.12+31.58%1371,64360.45%
GM220527C000365002022-05-25 9:38AM EDT36.500.320.280.32+0.07+28.00%4598757.23%
GM220527C000370002022-05-25 9:37AM EDT37.000.180.180.20+0.03+20.00%173,19257.03%
GM220527C000375002022-05-24 3:54PM EDT37.500.080.100.100.00-3002,90754.69%
GM220527C000380002022-05-25 9:35AM EDT38.000.050.060.07-0.01-16.67%510,57756.25%
GM220527C000385002022-05-24 3:16PM EDT38.500.030.030.040.00-8885356.25%
GM220527C000390002022-05-24 1:37PM EDT39.000.030.020.030.00-5013,29358.59%
GM220527C000395002022-05-24 10:18AM EDT39.500.010.010.030.00-6539862.50%
GM220527C000400002022-05-24 3:50PM EDT40.000.020.000.030.00-6411,04465.63%
GM220527C000405002022-05-24 10:37AM EDT40.500.020.000.030.00-853271.09%
GM220527C000410002022-05-24 12:25PM EDT41.000.010.000.030.00-201,33176.56%
GM220527C000415002022-05-24 10:00AM EDT41.500.020.010.030.00-112185.16%
GM220527C000420002022-05-24 3:36PM EDT42.000.010.000.000.00-409,62150.00%
GM220527C000425002022-05-20 11:53AM EDT42.500.020.000.030.00-22092.19%
GM220527C000430002022-05-24 1:49PM EDT43.000.010.000.030.00-835196.88%
GM220527C000440002022-05-23 3:29PM EDT44.000.010.000.030.00-42594106.25%
GM220527C000450002022-05-24 11:32AM EDT45.000.010.000.000.00-1,6862,13550.00%
GM220527C000460002022-05-23 9:53AM EDT46.000.020.000.030.00-1795125.00%
GM220527C000470002022-05-19 9:43AM EDT47.000.010.000.030.00-2183134.38%
GM220527C000480002022-05-19 12:42PM EDT48.000.030.000.000.00-122550.00%
GM220527C000490002022-05-20 3:51PM EDT49.000.030.000.160.00-1213190.63%
GM220527C000500002022-05-18 1:45PM EDT50.000.010.000.030.00-1354157.81%
GM220527C000510002022-05-19 9:30AM EDT51.000.010.000.040.00-20160171.88%
GM220527C000520002022-05-23 9:30AM EDT52.000.040.000.160.00-441217.97%
GM220527C000550002022-05-16 10:45AM EDT55.000.010.000.160.00-26242.97%
GM220527C000600002022-04-20 2:33PM EDT60.000.040.000.030.00-12228.13%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220527P000240002022-05-19 10:30AM EDT24.000.020.000.040.00--1187.50%
GM220527P000250002022-05-17 12:04PM EDT25.000.040.000.030.00--4164.06%
GM220527P000260002022-05-23 10:10AM EDT26.000.010.000.030.00-5122146.88%
GM220527P000270002022-05-20 2:03PM EDT27.000.020.000.030.00-3130131.25%
GM220527P000280002022-05-23 9:53AM EDT28.000.020.000.020.00-143109.38%
GM220527P000285002022-05-20 2:22PM EDT28.500.040.000.030.00-6024107.81%
GM220527P000290002022-05-23 10:09AM EDT29.000.020.000.000.00-671650.00%
GM220527P000295002022-05-24 1:54PM EDT29.500.010.000.020.00-18028087.50%
GM220527P000300002022-05-24 3:58PM EDT30.000.030.010.030.00-12993789.06%
GM220527P000305002022-05-24 10:41AM EDT30.500.040.010.030.00-1018881.25%
GM220527P000310002022-05-25 9:33AM EDT31.000.030.010.030.00-1012973.44%
GM220527P000315002022-05-24 2:54PM EDT31.500.060.020.040.00-3934370.31%
GM220527P000320002022-05-24 2:11PM EDT32.000.080.030.040.00-16914264.06%
GM220527P000325002022-05-24 2:51PM EDT32.500.140.060.070.00-3364963.67%
GM220527P000330002022-05-24 2:36PM EDT33.000.170.090.100.00-6691760.35%
GM220527P000335002022-05-24 1:12PM EDT33.500.310.140.160.00-421,38658.40%
GM220527P000340002022-05-24 3:59PM EDT34.000.350.210.250.00-1,2121,51556.25%
GM220527P000345002022-05-25 9:36AM EDT34.500.370.320.39-0.13-26.00%1053954.88%
GM220527P000350002022-05-25 9:35AM EDT35.000.550.460.56-0.15-21.43%1261,06752.05%
GM220527P000355002022-05-25 9:35AM EDT35.500.830.640.85-0.18-17.82%227351.27%
GM220527P000360002022-05-25 9:38AM EDT36.000.980.921.16-0.27-21.60%229350.39%
GM220527P000365002022-05-24 1:41PM EDT36.501.611.241.540.00-1158863.67%
GM220527P000370002022-05-24 3:07PM EDT37.002.061.552.030.00-5146674.61%
GM220527P000375002022-05-24 1:11PM EDT37.502.632.002.510.00-913352.15%
GM220527P000380002022-05-24 2:23PM EDT38.002.932.422.960.00-928488.48%
GM220527P000385002022-05-25 9:38AM EDT38.503.012.963.55-0.49-14.00%13767.97%
GM220527P000390002022-05-24 3:44PM EDT39.003.803.354.150.00-812,99374.61%
GM220527P000395002022-05-23 1:05PM EDT39.503.303.904.750.00-17096.09%
GM220527P000400002022-05-24 2:14PM EDT40.004.804.405.500.00-810,480123.05%
GM220527P000405002022-05-20 3:01PM EDT40.505.554.855.950.00-114123.83%
GM220527P000410002022-05-24 11:47AM EDT41.005.855.356.300.00-5523118.75%
GM220527P000420002022-05-24 10:29AM EDT42.007.206.357.300.00-18,296132.42%
GM220527P000430002022-05-24 11:34AM EDT43.008.267.508.800.00-1156197.46%
GM220527P000440002022-05-23 2:04PM EDT44.007.898.209.900.00-16226198.44%
GM220527P000450002022-05-24 3:10PM EDT45.009.919.3011.000.00-244226.56%
GM220527P000460002022-05-23 2:20PM EDT46.009.8810.3011.950.00-23236.72%
GM220527P000470002022-05-23 1:52PM EDT47.0010.9311.2013.350.00-23271.09%
GM220527P000480002022-05-18 2:06PM EDT48.0012.0012.1514.100.00-10262.50%
GM220527P000490002022-05-19 2:37PM EDT49.0012.6013.1015.100.00-24270.51%
GM220527P000500002022-05-24 2:34PM EDT50.0014.8714.0515.950.00-25264.45%
GM220527P000510002022-05-19 10:35AM EDT51.0015.0015.3016.950.00-34297.66%
GM220527P000520002022-05-19 11:03AM EDT52.0015.9516.0517.250.00-20328.52%
GM220527P000550002022-04-27 2:57PM EDT55.0016.0019.0521.150.00-10335.16%
GM220527P000600002022-05-19 11:09AM EDT60.0023.9524.0525.900.00-520354.69%