GM - General Motors Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM200529C00016000 | 2020-05-07 3:52PM EDT | 16.00 | 5.45 | 10.30 | 11.45 | 0.00 | - | - | 2 | 300.00% |
| GM200529C00017000 | 2020-05-22 1:31PM EDT | 17.00 | 8.84 | 9.25 | 11.75 | 0.00 | - | 20 | 20 | 303.91% |
| GM200529C00017500 | 2020-05-13 9:35AM EDT | 17.50 | 4.65 | 8.65 | 10.80 | 0.00 | - | - | 2 | 514.45% |
| GM200529C00018500 | 2020-05-26 10:38AM EDT | 18.50 | 9.06 | 7.80 | 9.85 | +2.91 | +47.32% | 3 | 2 | 476.95% |
| GM200529C00019000 | 2020-05-26 2:49PM EDT | 19.00 | 8.50 | 7.20 | 9.30 | +5.16 | +154.49% | 1 | 1 | 444.92% |
| GM200529C00019500 | 2020-05-19 12:19PM EDT | 19.50 | 6.10 | 6.70 | 8.75 | 0.00 | - | 2 | 3 | 413.67% |
| GM200529C00020000 | 2020-05-22 3:34PM EDT | 20.00 | 5.97 | 7.15 | 7.55 | 0.00 | - | 2 | 8 | 233.59% |
| GM200529C00020500 | 2020-05-14 2:55PM EDT | 20.50 | 2.11 | 6.45 | 7.45 | 0.00 | - | 6 | 19 | 175.00% |
| GM200529C00021000 | 2020-05-21 3:34PM EDT | 21.00 | 4.95 | 6.25 | 6.75 | 0.00 | - | 4 | 93 | 186.72% |
| GM200529C00021500 | 2020-05-26 10:13AM EDT | 21.50 | 6.05 | 5.40 | 6.05 | +1.58 | +35.35% | 5 | 229 | 189.84% |
| GM200529C00022000 | 2020-05-26 10:26AM EDT | 22.00 | 5.56 | 5.30 | 5.50 | +1.66 | +42.56% | 15 | 140 | 50.00% |
| GM200529C00022500 | 2020-05-26 12:42PM EDT | 22.50 | 4.79 | 4.75 | 4.95 | +1.57 | +48.76% | 10 | 335 | 126.56% |
| GM200529C00023000 | 2020-05-26 3:41PM EDT | 23.00 | 4.53 | 4.25 | 4.45 | +1.53 | +51.00% | 8 | 215 | 114.84% |
| GM200529C00023500 | 2020-05-26 1:32PM EDT | 23.50 | 3.90 | 3.70 | 4.00 | +1.38 | +54.76% | 14 | 185 | 120.31% |
| GM200529C00024000 | 2020-05-26 3:02PM EDT | 24.00 | 3.53 | 3.25 | 3.50 | +1.45 | +69.71% | 5 | 664 | 107.42% |
| GM200529C00024500 | 2020-05-26 2:04PM EDT | 24.50 | 3.05 | 2.79 | 2.98 | +1.42 | +87.12% | 81 | 452 | 89.06% |
| GM200529C00025000 | 2020-05-26 3:30PM EDT | 25.00 | 2.57 | 2.32 | 2.51 | +1.33 | +107.26% | 74 | 948 | 53.91% |
| GM200529C00025500 | 2020-05-26 3:52PM EDT | 25.50 | 1.95 | 1.85 | 2.05 | +1.01 | +107.45% | 118 | 265 | 56.64% |
| GM200529C00026000 | 2020-05-26 3:30PM EDT | 26.00 | 1.66 | 1.51 | 1.63 | +1.03 | +163.49% | 462 | 2,219 | 66.41% |
| GM200529C00026500 | 2020-05-26 3:59PM EDT | 26.50 | 1.08 | 1.12 | 1.22 | +0.66 | +157.14% | 306 | 481 | 63.48% |
| GM200529C00027000 | 2020-05-26 3:48PM EDT | 27.00 | 0.79 | 0.76 | 0.82 | +0.52 | +192.59% | 559 | 1,769 | 57.81% |
| GM200529C00027500 | 2020-05-26 3:59PM EDT | 27.50 | 0.47 | 0.48 | 0.51 | +0.29 | +161.11% | 1,132 | 544 | 54.69% |
| GM200529C00028000 | 2020-05-26 3:59PM EDT | 28.00 | 0.27 | 0.28 | 0.35 | +0.16 | +145.45% | 1,138 | 455 | 56.45% |
| GM200529C00028500 | 2020-05-26 3:50PM EDT | 28.50 | 0.16 | 0.06 | 0.18 | +0.09 | +128.57% | 493 | 250 | 56.25% |
| GM200529C00029000 | 2020-05-26 3:31PM EDT | 29.00 | 0.10 | 0.05 | 0.11 | +0.07 | +233.33% | 525 | 162 | 53.13% |
| GM200529C00029500 | 2020-05-26 3:29PM EDT | 29.50 | 0.06 | 0.00 | 0.07 | +0.03 | +100.00% | 44 | 97 | 52.34% |
| GM200529C00030000 | 2020-05-26 2:56PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 407 | 367 | 57.81% |
| GM200529C00031000 | 2020-05-26 11:29AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 48 | 67.19% |
Opzioni Putper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM200529P00014000 | 2020-05-18 1:51PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 166 | 50.00% |
| GM200529P00015000 | 2020-05-18 1:47PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 310 | 320 | 250.00% |
| GM200529P00016000 | 2020-05-21 1:34PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,543 | 50.00% |
| GM200529P00016500 | 2020-05-21 3:24PM EDT | 16.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 35 | 296.88% |
| GM200529P00017000 | 2020-05-26 12:31PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 196.88% |
| GM200529P00017500 | 2020-05-21 3:23PM EDT | 17.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 114 | 259.38% |
| GM200529P00018000 | 2020-05-26 12:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 81 | 175.00% |
| GM200529P00018500 | 2020-05-13 11:27AM EDT | 18.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 190.63% |
| GM200529P00019000 | 2020-05-22 2:29PM EDT | 19.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 156.25% |
| GM200529P00019500 | 2020-05-19 11:32AM EDT | 19.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 296 | 175.00% |
| GM200529P00020000 | 2020-05-26 12:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 175 | 137.50% |
| GM200529P00020500 | 2020-05-21 11:45AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 175.00% |
| GM200529P00021000 | 2020-05-26 9:55AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 26 | 578 | 134.38% |
| GM200529P00021500 | 2020-05-26 10:26AM EDT | 21.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 263 | 129.69% |
| GM200529P00022000 | 2020-05-26 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 593 | 106.25% |
| GM200529P00022500 | 2020-05-26 1:06PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 503 | 103.13% |
| GM200529P00023000 | 2020-05-26 11:29AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 11 | 355 | 93.75% |
| GM200529P00023500 | 2020-05-26 1:54PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 13 | 551 | 82.81% |
| GM200529P00024000 | 2020-05-26 3:06PM EDT | 24.00 | 0.02 | 0.02 | 0.08 | -0.09 | -81.82% | 28 | 679 | 91.41% |
| GM200529P00024500 | 2020-05-26 3:58PM EDT | 24.50 | 0.03 | 0.03 | 0.05 | -0.16 | -84.21% | 178 | 1,128 | 76.56% |
| GM200529P00025000 | 2020-05-26 3:58PM EDT | 25.00 | 0.06 | 0.04 | 0.07 | -0.21 | -77.78% | 587 | 1,100 | 69.92% |
| GM200529P00025500 | 2020-05-26 3:47PM EDT | 25.50 | 0.08 | 0.06 | 0.10 | -0.37 | -82.22% | 128 | 284 | 64.06% |
| GM200529P00026000 | 2020-05-26 3:59PM EDT | 26.00 | 0.16 | 0.14 | 0.16 | -0.51 | -76.12% | 555 | 223 | 63.28% |
| GM200529P00026500 | 2020-05-26 2:04PM EDT | 26.50 | 0.22 | 0.23 | 0.26 | -0.74 | -77.08% | 309 | 21 | 60.35% |
| GM200529P00027000 | 2020-05-26 3:59PM EDT | 27.00 | 0.42 | 0.37 | 0.40 | -0.90 | -68.18% | 1,061 | 10 | 57.23% |
| GM200529P00028000 | 2020-05-26 3:58PM EDT | 28.00 | 0.95 | 0.87 | 0.92 | -1.85 | -66.07% | 257 | 6 | 54.30% |
| GM200529P00029500 | 2020-05-26 3:55PM EDT | 29.50 | 2.12 | 2.08 | 2.29 | -5.13 | -70.76% | 15 | 5 | 65.23% |
| GM200529P00030000 | 2020-05-26 11:58AM EDT | 30.00 | 2.70 | 2.57 | 2.78 | -1.35 | -33.33% | 21 | 30 | 73.05% |
© 2020 Verizon Media. Tutti i diritti riservati.