Italia markets open in 5 hours 19 minutes
Dow Jones
34.751,32-63,07(-0,18%)Nasdaq
15.181,92+20,39(+0,13%)Nikkei 225
30.458,45+135,11(+0,45%)EUR/USD
1,1770-0,0001(-0,01%)BTC-EUR
40.832,70-231,61(-0,56%)CMC Crypto 200
1.231,20-2,09(-0,17%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
51,52-0,30 (-0,58%)
Alla chiusura: 4:00PM EDT
51,44 -0,08 (-0,16%)
Dopo ore: 07:59PM EDT
Dopo ore: 07:59PM EDT
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM210917C00030000 | 2021-09-16 11:28AM EDT | 30.00 | 21.20 | 21.50 | 21.65 | -0.60 | -2.75% | 12 | 1,243 | 481.25% |
| GM210917C00035000 | 2021-09-16 11:53AM EDT | 35.00 | 16.35 | 16.50 | 16.65 | +1.55 | +10.47% | 7 | 182 | 356.25% |
| GM210917C00040000 | 2021-09-16 3:41PM EDT | 40.00 | 11.68 | 11.50 | 11.65 | +1.13 | +10.71% | 11 | 311 | 246.88% |
| GM210917C00041000 | 2021-09-16 3:15PM EDT | 41.00 | 10.83 | 10.50 | 10.65 | +2.68 | +32.88% | 2 | 59 | 225.78% |
| GM210917C00042000 | 2021-09-16 2:53PM EDT | 42.00 | 9.78 | 9.50 | 9.65 | -0.05 | -0.51% | 12 | 389 | 204.69% |
| GM210917C00043000 | 2021-09-16 10:10AM EDT | 43.00 | 8.25 | 8.50 | 8.65 | -0.60 | -6.78% | 2 | 139 | 185.16% |
| GM210917C00044000 | 2021-09-16 10:42AM EDT | 44.00 | 7.20 | 7.50 | 7.60 | -0.64 | -8.16% | 11 | 316 | 150.00% |
| GM210917C00045000 | 2021-09-16 2:41PM EDT | 45.00 | 6.75 | 6.50 | 6.60 | +0.37 | +5.80% | 28 | 1,820 | 131.25% |
| GM210917C00046000 | 2021-09-16 2:30PM EDT | 46.00 | 5.80 | 5.50 | 5.65 | -0.05 | -0.85% | 14 | 761 | 125.78% |
| GM210917C00047000 | 2021-09-16 3:50PM EDT | 47.00 | 4.65 | 4.50 | 4.60 | -0.15 | -3.13% | 74 | 701 | 94.53% |
| GM210917C00048000 | 2021-09-16 3:49PM EDT | 48.00 | 3.65 | 3.50 | 3.70 | -0.20 | -5.19% | 48 | 980 | 93.36% |
| GM210917C00049000 | 2021-09-16 2:58PM EDT | 49.00 | 2.90 | 2.52 | 2.66 | +0.05 | +1.75% | 156 | 3,352 | 69.53% |
| GM210917C00050000 | 2021-09-16 3:55PM EDT | 50.00 | 1.67 | 1.51 | 1.69 | -0.26 | -13.47% | 2,108 | 23,557 | 63.67% |
| GM210917C00051000 | 2021-09-16 3:58PM EDT | 51.00 | 0.74 | 0.65 | 0.70 | -0.28 | -27.45% | 1,928 | 7,528 | 35.94% |
| GM210917C00052000 | 2021-09-16 3:56PM EDT | 52.00 | 0.16 | 0.12 | 0.14 | -0.19 | -54.29% | 7,114 | 3,698 | 30.08% |
| GM210917C00052500 | 2021-09-16 3:58PM EDT | 52.50 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 1,612 | 8,216 | 32.42% |
| GM210917C00053000 | 2021-09-16 3:59PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 359 | 5,250 | 36.33% |
| GM210917C00054000 | 2021-09-16 12:08PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 129 | 1,758 | 50.00% |
| GM210917C00055000 | 2021-09-16 2:48PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 18,604 | 53.13% |
| GM210917C00056000 | 2021-09-15 3:02PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 708 | 65.63% |
| GM210917C00057000 | 2021-09-15 1:12PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 160 | 78.13% |
| GM210917C00057500 | 2021-09-16 3:49PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,272 | 84.38% |
| GM210917C00058000 | 2021-09-16 12:44PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 90.63% |
| GM210917C00060000 | 2021-09-16 1:24PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 24,013 | 112.50% |
| GM210917C00062500 | 2021-09-16 11:30AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 548 | 20,249 | 137.50% |
| GM210917C00065000 | 2021-09-16 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 15,951 | 162.50% |
| GM210917C00070000 | 2021-09-15 10:46AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 21,089 | 212.50% |
| GM210917C00075000 | 2021-09-15 11:46AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,948 | 250.00% |
| GM210917C00080000 | 2021-09-03 11:27AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,870 | 287.50% |
| GM210917C00085000 | 2021-08-26 1:07PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,972 | 325.00% |
| GM210917C00090000 | 2021-08-26 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,813 | 350.00% |
| GM210917C00095000 | 2021-09-13 2:46PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 728 | 387.50% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM210917P00025000 | 2021-08-24 12:09PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 55 | 550.00% |
| GM210917P00030000 | 2021-09-14 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 362.50% |
| GM210917P00035000 | 2021-09-16 10:51AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,121 | 262.50% |
| GM210917P00040000 | 2021-09-15 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,118 | 181.25% |
| GM210917P00041000 | 2021-09-15 12:25PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,227 | 162.50% |
| GM210917P00042000 | 2021-09-16 11:37AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,012 | 150.00% |
| GM210917P00043000 | 2021-09-16 1:53PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 674 | 1,919 | 131.25% |
| GM210917P00044000 | 2021-09-16 11:38AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,301 | 118.75% |
| GM210917P00045000 | 2021-09-16 2:52PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 7,689 | 103.13% |
| GM210917P00046000 | 2021-09-16 1:12PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 84 | 5,175 | 96.88% |
| GM210917P00047000 | 2021-09-16 3:59PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 239 | 4,516 | 84.38% |
| GM210917P00048000 | 2021-09-16 3:59PM EDT | 48.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 86 | 6,648 | 73.44% |
| GM210917P00049000 | 2021-09-16 3:18PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 171 | 7,950 | 59.38% |
| GM210917P00050000 | 2021-09-16 3:57PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2,335 | 16,627 | 43.36% |
| GM210917P00051000 | 2021-09-16 3:59PM EDT | 51.00 | 0.14 | 0.14 | 0.17 | -0.05 | -26.32% | 1,201 | 1,865 | 34.96% |
| GM210917P00052000 | 2021-09-16 3:58PM EDT | 52.00 | 0.55 | 0.54 | 0.63 | +0.03 | +5.77% | 590 | 1,089 | 31.25% |
| GM210917P00052500 | 2021-09-16 3:57PM EDT | 52.50 | 0.95 | 0.92 | 1.08 | +0.14 | +17.28% | 458 | 12,260 | 38.67% |
| GM210917P00053000 | 2021-09-16 3:45PM EDT | 53.00 | 1.34 | 1.40 | 1.54 | +0.07 | +5.51% | 28 | 126 | 43.36% |
| GM210917P00054000 | 2021-09-16 3:28PM EDT | 54.00 | 2.29 | 2.37 | 2.52 | -0.04 | -1.72% | 151 | 141 | 57.42% |
| GM210917P00055000 | 2021-09-16 3:48PM EDT | 55.00 | 3.35 | 3.40 | 3.50 | +0.21 | +6.69% | 209 | 21,644 | 65.63% |
| GM210917P00056000 | 2021-09-16 12:43PM EDT | 56.00 | 4.61 | 4.40 | 4.55 | +0.40 | +9.50% | 1 | 0 | 101.17% |
| GM210917P00057000 | 2021-09-16 3:34PM EDT | 57.00 | 5.24 | 5.35 | 5.50 | -0.97 | -15.62% | 32 | 32 | 93.75% |
| GM210917P00057500 | 2021-09-16 3:18PM EDT | 57.50 | 5.73 | 5.85 | 6.05 | +0.03 | +0.53% | 32 | 11,167 | 125.78% |
| GM210917P00058000 | 2021-09-14 3:17PM EDT | 58.00 | 7.35 | 6.40 | 6.55 | 0.00 | - | 20 | 27 | 133.59% |
| GM210917P00060000 | 2021-09-16 3:31PM EDT | 60.00 | 8.25 | 8.30 | 8.50 | +0.05 | +0.61% | 34 | 8,200 | 134.38% |
| GM210917P00062500 | 2021-09-16 3:31PM EDT | 62.50 | 10.75 | 10.90 | 11.00 | -0.45 | -4.02% | 2 | 207 | 162.50% |
| GM210917P00065000 | 2021-09-16 12:10PM EDT | 65.00 | 13.60 | 13.35 | 13.50 | +0.19 | +1.42% | 13 | 119 | 190.63% |
| GM210917P00070000 | 2021-09-13 10:01AM EDT | 70.00 | 20.10 | 18.40 | 18.50 | 0.00 | - | 2 | 63 | 243.75% |
| GM210917P00075000 | 2021-09-02 11:46AM EDT | 75.00 | 25.57 | 23.35 | 23.50 | 0.00 | - | 3 | 4 | 290.63% |
| GM210917P00080000 | 2021-08-25 12:41PM EDT | 80.00 | 30.10 | 28.25 | 28.55 | 0.00 | - | 59 | 0 | 387.50% |
| GM210917P00085000 | 2021-08-25 3:55PM EDT | 85.00 | 35.25 | 33.40 | 33.50 | 0.00 | - | 8 | 0 | 371.88% |
| GM210917P00090000 | 2021-08-25 5:29PM EDT | 90.00 | 33.15 | 38.25 | 38.65 | 0.00 | - | 34 | 0 | 538.28% |
| GM210917P00095000 | 2021-08-25 5:29PM EDT | 95.00 | 36.00 | 43.25 | 43.60 | 0.00 | - | 2 | 0 | 550.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
