GM - General Motors Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM190927C000310002019-09-18 12:56PM EDT31.007.306.206.350.00--078.13%
GM190927C000330002019-09-17 2:34PM EDT33.005.194.254.300.00-100.00%
GM190927C000335002019-09-06 10:11AM EDT33.505.103.753.800.00-200.00%
GM190927C000340002019-09-19 11:22AM EDT34.004.233.253.300.00-7000.00%
GM190927C000350002019-09-23 11:43AM EDT35.002.452.282.31-0.28-10.26%1000.00%
GM190927C000355002019-09-17 10:23AM EDT35.502.071.801.830.00-5020.31%
GM190927C000360002019-09-23 9:44AM EDT36.001.511.351.37-0.06-3.82%10023.44%
GM190927C000365002019-09-23 1:31PM EDT36.500.960.930.96-0.22-18.64%23024.81%
GM190927C000370002019-09-23 12:04PM EDT37.000.670.570.59-0.09-11.84%651023.44%
GM190927C000375002019-09-23 1:20PM EDT37.500.300.310.32-0.17-36.17%585022.95%
GM190927C000380002019-09-23 12:48PM EDT38.000.140.140.15-0.13-48.15%187022.75%
GM190927C000385002019-09-23 1:31PM EDT38.500.060.050.06-0.06-50.00%71022.66%
GM190927C000390002019-09-23 12:55PM EDT39.000.030.020.03-0.03-50.00%49024.61%
GM190927C000395002019-09-23 10:14AM EDT39.500.020.000.00-0.01-33.33%27012.50%
GM190927C000400002019-09-23 10:09AM EDT40.000.010.000.02-0.01-50.00%95032.42%
GM190927C000405002019-09-20 2:40PM EDT40.500.020.000.000.00-10025.00%
GM190927C000410002019-09-19 12:11PM EDT41.000.020.000.000.00-1025.00%
GM190927C000415002019-09-19 12:39PM EDT41.500.030.000.000.00-10025.00%
GM190927C000420002019-09-16 9:30AM EDT42.000.020.000.000.00-1025.00%
GM190927C000425002019-09-10 1:34PM EDT42.500.040.000.000.00-1025.00%
GM190927C000430002019-09-16 1:44PM EDT43.000.050.000.000.00-18025.00%
GM190927C000435002019-09-10 3:05PM EDT43.500.05-0.000.00--025.00%
GM190927C000440002019-09-16 9:30AM EDT44.000.020.000.000.00--025.00%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM190927P000300002019-09-23 11:09AM EDT30.000.010.000.010.00-39071.88%
GM190927P000310002019-09-18 9:30AM EDT31.000.020.000.000.00-1050.00%
GM190927P000320002019-09-17 10:07AM EDT32.000.040.000.000.00--025.00%
GM190927P000325002019-09-18 1:22PM EDT32.500.030.000.000.00-9025.00%
GM190927P000330002019-09-20 2:53PM EDT33.000.020.000.000.00-3025.00%
GM190927P000335002019-09-18 2:26PM EDT33.500.030.000.000.00-5025.00%
GM190927P000340002019-09-23 10:31AM EDT34.000.030.000.000.00-1025.00%
GM190927P000345002019-09-23 12:36PM EDT34.500.030.020.03-0.01-25.00%13039.45%
GM190927P000350002019-09-23 11:57AM EDT35.000.040.040.05-0.01-20.00%42037.50%
GM190927P000355002019-09-23 1:08PM EDT35.500.070.050.06-0.01-12.50%84032.42%
GM190927P000360002019-09-23 12:59PM EDT36.000.100.100.100.00-1,328029.88%
GM190927P000365002019-09-23 1:21PM EDT36.500.180.180.19-0.01-5.26%619028.91%
GM190927P000370002019-09-23 1:29PM EDT37.000.320.310.33-0.03-8.57%461027.34%
GM190927P000375002019-09-23 1:32PM EDT37.500.530.540.57+0.01+1.92%1,387027.34%
GM190927P000380002019-09-23 12:58PM EDT38.000.880.870.89+0.04+4.76%140027.25%
GM190927P000385002019-09-23 12:45PM EDT38.501.271.281.32+0.07+5.83%852030.66%
GM190927P000390002019-09-23 1:36PM EDT39.001.751.741.78+0.15+9.37%35034.18%
GM190927P000395002019-09-19 1:57PM EDT39.501.442.242.270.00-120039.45%
GM190927P000400002019-09-20 3:11PM EDT40.002.422.702.800.00-11049.22%
GM190927P000405002019-09-23 9:38AM EDT40.503.053.203.30+0.37+13.81%1055.47%
GM190927P000410002019-09-16 12:53PM EDT41.003.803.703.800.00-10053.91%
GM190927P000415002019-09-16 12:51PM EDT41.504.304.204.300.00--059.38%
GM190927P000420002019-09-09 12:29PM EDT42.002.504.704.800.00--064.45%
GM190927P000430002019-09-18 10:44AM EDT43.004.755.705.800.00--074.22%
GM190927P000440002019-09-17 9:39AM EDT44.006.806.706.800.00--083.59%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità