General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:12PM EST. Mercato aperto.
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231201C00018000 | 2023-11-21 3:01PM EST | 18.00 | 9.85 | 14.25 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| GM231201C00020000 | 2023-11-30 10:04AM EST | 20.00 | 11.85 | 12.25 | 12.35 | 0.00 | - | 1 | 11 | 0.00% |
| GM231201C00023000 | 2023-11-01 2:49PM EST | 23.00 | 5.25 | 9.25 | 9.30 | 0.00 | - | 2 | 0 | 0.00% |
| GM231201C00024000 | 2023-11-30 9:44AM EST | 24.00 | 8.00 | 8.25 | 8.30 | 0.00 | - | 10 | 7 | 0.00% |
| GM231201C00024500 | 2023-11-30 10:04AM EST | 24.50 | 7.35 | 7.75 | 7.80 | 0.00 | - | 4 | 1 | 0.00% |
| GM231201C00025000 | 2023-11-29 3:06PM EST | 25.00 | 7.00 | 7.20 | 7.30 | +0.45 | +6.87% | 35 | 39 | 0.00% |
| GM231201C00025500 | 2023-11-30 10:04AM EST | 25.50 | 6.35 | 6.75 | 6.85 | 0.00 | - | 2 | 2 | 0.00% |
| GM231201C00026000 | 2023-11-30 9:57AM EST | 26.00 | 6.15 | 6.25 | 6.30 | 0.00 | - | 1 | 10 | 0.00% |
| GM231201C00026500 | 2023-11-29 3:06PM EST | 26.50 | 5.05 | 5.75 | 5.85 | 0.00 | - | 100 | 1 | 0.00% |
| GM231201C00027000 | 2023-12-01 10:51AM EST | 27.00 | 4.95 | 5.25 | 5.35 | +0.30 | +6.45% | 1 | 7 | 0.00% |
| GM231201C00027500 | 2023-12-01 10:06AM EST | 27.50 | 4.60 | 4.75 | 4.80 | +0.15 | +3.37% | 463 | 470 | 0.00% |
| GM231201C00028000 | 2023-12-01 12:32PM EST | 28.00 | 4.29 | 4.20 | 4.30 | +0.49 | +12.89% | 26 | 439 | 0.00% |
| GM231201C00028500 | 2023-12-01 12:04PM EST | 28.50 | 3.75 | 3.70 | 3.85 | +0.45 | +13.64% | 147 | 5,868 | 0.00% |
| GM231201C00029000 | 2023-12-01 10:27AM EST | 29.00 | 2.96 | 3.25 | 3.35 | +0.26 | +9.63% | 6 | 3,235 | 0.00% |
| GM231201C00029500 | 2023-12-01 11:49AM EST | 29.50 | 2.66 | 2.77 | 2.82 | +0.22 | +9.02% | 125 | 235 | 0.00% |
| GM231201C00030000 | 2023-12-01 12:31PM EST | 30.00 | 2.20 | 2.26 | 2.30 | +0.22 | +11.11% | 94 | 5,223 | 0.00% |
| GM231201C00030500 | 2023-12-01 12:26PM EST | 30.50 | 1.88 | 1.77 | 1.82 | +0.69 | +57.98% | 93 | 318 | 0.00% |
| GM231201C00031000 | 2023-12-01 12:31PM EST | 31.00 | 1.30 | 1.29 | 1.34 | +0.61 | +88.41% | 122 | 3,686 | 0.00% |
| GM231201C00031500 | 2023-12-01 12:27PM EST | 31.50 | 0.84 | 0.78 | 0.82 | +0.53 | +170.97% | 1,694 | 2,674 | 0.00% |
| GM231201C00032000 | 2023-12-01 12:51PM EST | 32.00 | 0.32 | 0.31 | 0.33 | +0.22 | +220.00% | 15,534 | 11,557 | 0.00% |
| GM231201C00033000 | 2023-12-01 12:28PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 898 | 5,134 | 23.44% |
| GM231201C00034000 | 2023-12-01 12:49PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,296 | 50.00% |
| GM231201C00035000 | 2023-11-30 10:30AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,456 | 65.63% |
| GM231201C00036000 | 2023-11-29 1:37PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 466 | 87.50% |
| GM231201C00037000 | 2023-11-03 10:15AM EST | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 21 | 106.25% |
| GM231201C00038000 | 2023-11-03 9:17AM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 125.00% |
| GM231201C00039000 | 2023-10-23 12:16PM EST | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 70 | 162.50% |
| GM231201C00040000 | 2023-11-29 9:45AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 134 | 156.25% |
| GM231201C00041000 | 2023-10-23 12:22PM EST | 41.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 0 | 218.75% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231201P00018000 | 2023-11-07 1:48PM EST | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
| GM231201P00019000 | 2023-11-16 11:02AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 375.00% |
| GM231201P00020000 | 2023-10-30 10:24AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 337.50% |
| GM231201P00021000 | 2023-11-09 2:02PM EST | 21.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 6 | 312.50% |
| GM231201P00022000 | 2023-11-16 3:39PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 275.00% |
| GM231201P00023000 | 2023-11-28 2:01PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 250.00% |
| GM231201P00024000 | 2023-11-24 10:51AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,165 | 225.00% |
| GM231201P00024500 | 2023-11-27 12:56PM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,963 | 206.25% |
| GM231201P00025000 | 2023-11-27 12:11PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,062 | 193.75% |
| GM231201P00025500 | 2023-11-28 12:44PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 181.25% |
| GM231201P00026000 | 2023-12-01 10:09AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,553 | 168.75% |
| GM231201P00026500 | 2023-11-30 3:56PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,025 | 156.25% |
| GM231201P00027000 | 2023-11-30 3:37PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,009 | 143.75% |
| GM231201P00027500 | 2023-11-30 3:36PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,977 | 125.00% |
| GM231201P00028000 | 2023-12-01 9:43AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,566 | 115.63% |
| GM231201P00028500 | 2023-11-30 3:01PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,116 | 103.13% |
| GM231201P00029000 | 2023-11-30 11:20AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,084 | 1,265 | 90.63% |
| GM231201P00029500 | 2023-11-30 1:54PM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,436 | 2,936 | 78.13% |
| GM231201P00030000 | 2023-11-30 3:52PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,699 | 65.63% |
| GM231201P00030500 | 2023-12-01 9:56AM EST | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 639 | 53.13% |
| GM231201P00031000 | 2023-12-01 11:54AM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 330 | 2,319 | 45.31% |
| GM231201P00032000 | 2023-12-01 12:54PM EST | 32.00 | 0.02 | 0.01 | 0.02 | -0.46 | -95.83% | 1,419 | 7,788 | 19.14% |
| GM231201P00033000 | 2023-12-01 12:23PM EST | 33.00 | 0.64 | 0.68 | 0.75 | -0.48 | -42.86% | 73 | 81 | 51.17% |
| GM231201P00034000 | 2023-11-29 12:37PM EST | 34.00 | 2.16 | 1.68 | 1.74 | -0.19 | -8.09% | 2 | 8 | 79.30% |
| GM231201P00035000 | 2023-12-01 10:02AM EST | 35.00 | 2.88 | 2.65 | 2.74 | -0.42 | -12.73% | 32 | 4 | 105.47% |
| GM231201P00036000 | 2023-11-29 10:03AM EST | 36.00 | 3.95 | 3.65 | 3.75 | 0.00 | - | 1 | 3 | 135.16% |
| GM231201P00037000 | 2023-11-29 12:37PM EST | 37.00 | 5.35 | 4.65 | 4.75 | 0.00 | - | - | 1 | 160.94% |
| GM231201P00040000 | 2023-11-27 10:41AM EST | 40.00 | 11.60 | 7.65 | 7.75 | 0.00 | - | 10 | 6 | 231.25% |
© 2023 Yahoo. Tutti i diritti riservati.