| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM190927C00031000 | 2019-09-18 12:56PM EDT | 31.00 | 7.30 | 6.20 | 6.35 | 0.00 | - | - | 0 | 78.13% |
| GM190927C00033000 | 2019-09-17 2:34PM EDT | 33.00 | 5.19 | 4.25 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| GM190927C00033500 | 2019-09-06 10:11AM EDT | 33.50 | 5.10 | 3.75 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| GM190927C00034000 | 2019-09-19 11:22AM EDT | 34.00 | 4.23 | 3.25 | 3.30 | 0.00 | - | 70 | 0 | 0.00% |
| GM190927C00035000 | 2019-09-23 11:43AM EDT | 35.00 | 2.45 | 2.28 | 2.31 | -0.28 | -10.26% | 10 | 0 | 0.00% |
| GM190927C00035500 | 2019-09-17 10:23AM EDT | 35.50 | 2.07 | 1.80 | 1.83 | 0.00 | - | 5 | 0 | 20.31% |
| GM190927C00036000 | 2019-09-23 9:44AM EDT | 36.00 | 1.51 | 1.35 | 1.37 | -0.06 | -3.82% | 10 | 0 | 23.44% |
| GM190927C00036500 | 2019-09-23 1:31PM EDT | 36.50 | 0.96 | 0.93 | 0.96 | -0.22 | -18.64% | 23 | 0 | 24.81% |
| GM190927C00037000 | 2019-09-23 12:04PM EDT | 37.00 | 0.67 | 0.57 | 0.59 | -0.09 | -11.84% | 651 | 0 | 23.44% |
| GM190927C00037500 | 2019-09-23 1:20PM EDT | 37.50 | 0.30 | 0.31 | 0.32 | -0.17 | -36.17% | 585 | 0 | 22.95% |
| GM190927C00038000 | 2019-09-23 12:48PM EDT | 38.00 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 187 | 0 | 22.75% |
| GM190927C00038500 | 2019-09-23 1:31PM EDT | 38.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 71 | 0 | 22.66% |
| GM190927C00039000 | 2019-09-23 12:55PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 49 | 0 | 24.61% |
| GM190927C00039500 | 2019-09-23 10:14AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 27 | 0 | 12.50% |
| GM190927C00040000 | 2019-09-23 10:09AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 95 | 0 | 32.42% |
| GM190927C00040500 | 2019-09-20 2:40PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM190927C00041000 | 2019-09-19 12:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM190927C00041500 | 2019-09-19 12:39PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM190927C00042000 | 2019-09-16 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM190927C00042500 | 2019-09-10 1:34PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM190927C00043000 | 2019-09-16 1:44PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GM190927C00043500 | 2019-09-10 3:05PM EDT | 43.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM190927C00044000 | 2019-09-16 9:30AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM190927P00030000 | 2019-09-23 11:09AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 0 | 71.88% |
| GM190927P00031000 | 2019-09-18 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM190927P00032000 | 2019-09-17 10:07AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM190927P00032500 | 2019-09-18 1:22PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GM190927P00033000 | 2019-09-20 2:53PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM190927P00033500 | 2019-09-18 2:26PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM190927P00034000 | 2019-09-23 10:31AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM190927P00034500 | 2019-09-23 12:36PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 0 | 39.45% |
| GM190927P00035000 | 2019-09-23 11:57AM EDT | 35.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 42 | 0 | 37.50% |
| GM190927P00035500 | 2019-09-23 1:08PM EDT | 35.50 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 84 | 0 | 32.42% |
| GM190927P00036000 | 2019-09-23 12:59PM EDT | 36.00 | 0.10 | 0.10 | 0.10 | 0.00 | - | 1,328 | 0 | 29.88% |
| GM190927P00036500 | 2019-09-23 1:21PM EDT | 36.50 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 619 | 0 | 28.91% |
| GM190927P00037000 | 2019-09-23 1:29PM EDT | 37.00 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 461 | 0 | 27.34% |
| GM190927P00037500 | 2019-09-23 1:32PM EDT | 37.50 | 0.53 | 0.54 | 0.57 | +0.01 | +1.92% | 1,387 | 0 | 27.34% |
| GM190927P00038000 | 2019-09-23 12:58PM EDT | 38.00 | 0.88 | 0.87 | 0.89 | +0.04 | +4.76% | 140 | 0 | 27.25% |
| GM190927P00038500 | 2019-09-23 12:45PM EDT | 38.50 | 1.27 | 1.28 | 1.32 | +0.07 | +5.83% | 852 | 0 | 30.66% |
| GM190927P00039000 | 2019-09-23 1:36PM EDT | 39.00 | 1.75 | 1.74 | 1.78 | +0.15 | +9.37% | 35 | 0 | 34.18% |
| GM190927P00039500 | 2019-09-19 1:57PM EDT | 39.50 | 1.44 | 2.24 | 2.27 | 0.00 | - | 120 | 0 | 39.45% |
| GM190927P00040000 | 2019-09-20 3:11PM EDT | 40.00 | 2.42 | 2.70 | 2.80 | 0.00 | - | 11 | 0 | 49.22% |
| GM190927P00040500 | 2019-09-23 9:38AM EDT | 40.50 | 3.05 | 3.20 | 3.30 | +0.37 | +13.81% | 1 | 0 | 55.47% |
| GM190927P00041000 | 2019-09-16 12:53PM EDT | 41.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 10 | 0 | 53.91% |
| GM190927P00041500 | 2019-09-16 12:51PM EDT | 41.50 | 4.30 | 4.20 | 4.30 | 0.00 | - | - | 0 | 59.38% |
| GM190927P00042000 | 2019-09-09 12:29PM EDT | 42.00 | 2.50 | 4.70 | 4.80 | 0.00 | - | - | 0 | 64.45% |
| GM190927P00043000 | 2019-09-18 10:44AM EDT | 43.00 | 4.75 | 5.70 | 5.80 | 0.00 | - | - | 0 | 74.22% |
| GM190927P00044000 | 2019-09-17 9:39AM EDT | 44.00 | 6.80 | 6.70 | 6.80 | 0.00 | - | - | 0 | 83.59% |