Italia markets open in 26 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,48-1,90 (-5,08%)
Alla chiusura: 04:00PM EDT
35,67 +0,19 (+0,54%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220930C000300002022-09-21 3:11PM EDT30.008.500.000.000.00-300.00%
GM220930C000310002022-09-20 10:43AM EDT31.008.280.000.000.00-100.00%
GM220930C000320002022-09-23 12:35PM EDT32.003.200.000.000.00-4600.00%
GM220930C000325002022-09-23 3:07PM EDT32.502.810.000.000.00-5-0.00%
GM220930C000330002022-09-23 3:25PM EDT33.002.470.000.000.00-400.00%
GM220930C000335002022-09-23 11:01AM EDT33.502.150.000.000.00-1000.00%
GM220930C000340002022-09-23 1:26PM EDT34.001.720.000.000.00-12000.00%
GM220930C000345002022-09-23 2:06PM EDT34.501.440.000.000.00-8900.00%
GM220930C000350002022-09-23 3:44PM EDT35.001.200.000.000.00-42800.00%
GM220930C000355002022-09-23 3:29PM EDT35.500.860.000.000.00-27900.39%
GM220930C000360002022-09-23 3:59PM EDT36.000.750.000.000.00-34303.13%
GM220930C000365002022-09-23 3:54PM EDT36.500.530.000.000.00-23906.25%
GM220930C000370002022-09-23 3:59PM EDT37.000.390.000.000.00-469012.50%
GM220930C000375002022-09-23 3:59PM EDT37.500.280.000.000.00-313012.50%
GM220930C000380002022-09-23 3:48PM EDT38.000.190.000.000.00-306012.50%
GM220930C000385002022-09-23 3:50PM EDT38.500.130.000.000.00-291025.00%
GM220930C000390002022-09-23 3:49PM EDT39.000.100.000.000.00-213025.00%
GM220930C000395002022-09-23 3:54PM EDT39.500.060.000.000.00-72025.00%
GM220930C000400002022-09-23 3:58PM EDT40.000.050.000.000.00-112025.00%
GM220930C000405002022-09-23 2:35PM EDT40.500.040.000.000.00-78025.00%
GM220930C000410002022-09-23 3:59PM EDT41.000.040.000.000.00-77025.00%
GM220930C000415002022-09-23 1:22PM EDT41.500.020.000.000.00-23025.00%
GM220930C000420002022-09-23 3:17PM EDT42.000.020.000.000.00-619025.00%
GM220930C000425002022-09-23 1:53PM EDT42.500.020.000.000.00-13050.00%
GM220930C000430002022-09-23 3:16PM EDT43.000.020.000.000.00-116050.00%
GM220930C000435002022-09-23 3:17PM EDT43.500.020.000.000.00-56050.00%
GM220930C000440002022-09-23 3:15PM EDT44.000.020.000.000.00-249050.00%
GM220930C000445002022-09-23 12:07PM EDT44.500.020.000.000.00-4050.00%
GM220930C000450002022-09-23 3:58PM EDT45.000.020.000.000.00-88050.00%
GM220930C000455002022-09-21 2:05PM EDT45.500.020.000.000.00-1050.00%
GM220930C000460002022-09-23 9:47AM EDT46.000.020.000.000.00-4050.00%
GM220930C000465002022-09-19 9:45AM EDT46.500.060.000.000.00-1050.00%
GM220930C000470002022-09-23 9:30AM EDT47.000.010.000.000.00-47050.00%
GM220930C000480002022-09-23 10:21AM EDT48.000.020.000.000.00-15050.00%
GM220930C000490002022-09-16 11:36AM EDT49.000.030.000.000.00-20050.00%
GM220930C000500002022-09-20 3:48PM EDT50.000.010.000.000.00-3050.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220930P000250002022-09-23 9:34AM EDT25.000.010.000.000.00-2050.00%
GM220930P000280002022-09-23 10:15AM EDT28.000.020.000.000.00-1050.00%
GM220930P000290002022-09-23 10:00AM EDT29.000.020.000.000.00-3050.00%
GM220930P000300002022-09-23 3:59PM EDT30.000.040.000.000.00-382025.00%
GM220930P000310002022-09-23 2:56PM EDT31.000.100.000.000.00-43025.00%
GM220930P000320002022-09-23 3:40PM EDT32.000.130.000.000.00-182025.00%
GM220930P000325002022-09-23 3:41PM EDT32.500.200.000.000.00-109-25.00%
GM220930P000330002022-09-23 3:08PM EDT33.000.300.000.000.00-60012.50%
GM220930P000335002022-09-23 3:45PM EDT33.500.330.000.000.00-414012.50%
GM220930P000340002022-09-23 3:44PM EDT34.000.460.000.000.00-331012.50%
GM220930P000345002022-09-23 3:59PM EDT34.500.610.000.000.00-52906.25%
GM220930P000350002022-09-23 3:58PM EDT35.000.790.000.000.00-3,87103.13%
GM220930P000355002022-09-23 3:58PM EDT35.501.000.000.000.00-58800.00%
GM220930P000360002022-09-23 3:59PM EDT36.001.250.000.000.00-88200.00%
GM220930P000365002022-09-23 3:47PM EDT36.501.560.000.000.00-9200.00%
GM220930P000370002022-09-23 3:54PM EDT37.001.960.000.000.00-33800.00%
GM220930P000375002022-09-23 3:58PM EDT37.502.320.000.000.00-10700.00%
GM220930P000380002022-09-23 3:58PM EDT38.002.730.000.000.00-42600.00%
GM220930P000385002022-09-23 1:15PM EDT38.503.300.000.000.00-1600.00%
GM220930P000390002022-09-23 3:41PM EDT39.003.780.000.000.00-3600.00%
GM220930P000395002022-09-23 2:34PM EDT39.504.510.000.000.00-600.00%
GM220930P000400002022-09-23 3:36PM EDT40.004.810.000.000.00-13600.00%
GM220930P000405002022-09-23 2:18PM EDT40.505.450.000.000.00-1800.00%
GM220930P000410002022-09-23 12:33PM EDT41.006.000.000.000.00-300.00%
GM220930P000415002022-09-23 10:52AM EDT41.506.280.000.000.00-100.00%
GM220930P000420002022-09-23 10:54AM EDT42.006.730.000.000.00-100.00%
GM220930P000425002022-09-23 3:28PM EDT42.507.340.000.000.00-500.00%
GM220930P000430002022-09-23 3:25PM EDT43.007.890.000.000.00-400.00%
GM220930P000435002022-09-20 2:21PM EDT43.504.550.000.000.00-1800.00%
GM220930P000440002022-09-21 12:50PM EDT44.004.820.000.000.00-100.00%
GM220930P000445002022-09-23 12:24PM EDT44.509.500.000.000.00-300.00%
GM220930P000450002022-09-23 10:11AM EDT45.009.300.000.000.00-400.00%
GM220930P000455002022-09-23 12:24PM EDT45.5010.500.000.000.00-200.00%
GM220930P000460002022-09-21 3:41PM EDT46.008.030.000.000.00-500.00%
GM220930P000470002022-09-07 11:50AM EDT47.007.730.000.000.00-300.00%
GM220930P000480002022-09-15 10:25AM EDT48.006.350.000.000.00-200.00%
GM220930P000500002022-09-20 2:00PM EDT50.0011.020.000.000.00-100.00%