Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,31+0,72 (+1,60%)
In data: 12:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240328C000200002024-03-26 1:17PM EDT20.0024.7024.5026.150.00-113625.00%
GM240328C000290002024-03-19 2:55PM EDT29.0012.3514.7017.150.00-11736.72%
GM240328C000300002024-03-27 11:28AM EDT30.0014.4014.7515.250.00-19110.00%
GM240328C000320002024-03-21 12:01PM EDT32.0011.2012.1513.300.00--00.00%
GM240328C000330002024-03-27 11:54AM EDT33.0011.4010.3512.300.00-3150.00%
GM240328C000340002024-03-28 11:30AM EDT34.0011.3210.6511.65+1.57+16.10%29407.81%
GM240328C000350002024-02-12 10:51AM EDT35.004.524.007.000.00-110.00%
GM240328C000360002024-03-27 9:42AM EDT36.008.169.209.300.00-120.00%
GM240328C000365002024-03-15 9:42AM EDT36.503.808.508.800.00--10.00%
GM240328C000370002024-03-27 3:22PM EDT37.007.737.758.300.00-2120.00%
GM240328C000375002024-03-28 11:01AM EDT37.507.697.058.00+1.44+23.04%46255.47%
GM240328C000380002024-03-27 11:57AM EDT38.006.556.657.300.00-1590.00%
GM240328C000385002024-03-28 11:02AM EDT38.506.586.657.25+0.35+5.62%19211.72%
GM240328C000390002024-03-26 3:52PM EDT39.005.206.156.450.00-45285198.44%
GM240328C000395002024-03-28 12:10PM EDT39.505.805.355.80+0.36+6.62%10780.00%
GM240328C000400002024-03-27 3:48PM EDT40.005.135.155.30+0.35+7.32%21,0780.00%
GM240328C000405002024-03-26 2:23PM EDT40.503.654.704.80-0.20-5.19%101,3480.00%
GM240328C000410002024-03-28 12:34PM EDT41.004.204.204.30+0.53+14.44%1081,4810.00%
GM240328C000415002024-03-28 11:57AM EDT41.503.773.704.20+0.53+16.36%51,551132.03%
GM240328C000420002024-03-28 12:02PM EDT42.003.253.153.30+0.45+16.07%315,4020.00%
GM240328C000425002024-03-28 11:06AM EDT42.502.732.612.78+0.56+25.81%207860.00%
GM240328C000430002024-03-28 12:40PM EDT43.002.232.102.34+0.48+27.43%4288,37363.28%
GM240328C000435002024-03-28 12:32PM EDT43.501.751.701.86+0.53+43.44%3181,50557.81%
GM240328C000440002024-03-28 12:27PM EDT44.001.281.201.26+0.64+100.00%3091,9920.00%
GM240328C000445002024-03-28 11:47AM EDT44.500.840.760.80+0.58+223.08%5051,7890.00%
GM240328C000450002024-03-28 12:42PM EDT45.000.260.280.31+0.15+136.36%1,8319798.59%
GM240328C000455002024-03-28 12:24PM EDT45.500.040.030.05-0.01-20.00%94662813.09%
GM240328C000460002024-03-28 11:42AM EDT46.000.020.010.020.00-2144921.09%
GM240328C000465002024-03-28 10:51AM EDT46.500.010.000.01-0.01-50.00%2825628.13%
GM240328C000470002024-03-26 11:13AM EDT47.000.010.000.010.00-2012537.50%
GM240328C000475002024-03-25 1:45PM EDT47.500.010.000.010.00-6712145.31%
GM240328C000480002024-03-25 10:45AM EDT48.000.010.000.010.00-11118250.00%
GM240328C000490002024-03-22 9:33AM EDT49.000.010.000.010.00-1511862.50%
GM240328C000500002024-03-26 2:17PM EDT50.000.010.000.010.00-125878.13%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240328P000300002024-03-11 3:51PM EDT30.000.020.000.010.00-100100287.50%
GM240328P000320002024-03-19 3:28PM EDT32.000.010.000.010.00-651243.75%
GM240328P000330002024-03-22 10:16AM EDT33.000.010.000.010.00-115225.00%
GM240328P000340002024-03-25 3:45PM EDT34.000.010.000.010.00-117206.25%
GM240328P000350002024-03-25 3:45PM EDT35.000.010.000.010.00-134187.50%
GM240328P000355002024-03-20 3:26PM EDT35.500.010.000.010.00-15175.00%
GM240328P000360002024-03-27 3:21PM EDT36.000.010.000.010.00-1167168.75%
GM240328P000365002024-03-15 3:11PM EDT36.500.040.000.010.00-12156.25%
GM240328P000370002024-03-28 10:19AM EDT37.000.010.000.010.00-51,717150.00%
GM240328P000375002024-03-26 10:14AM EDT37.500.010.000.010.00-4141143.75%
GM240328P000380002024-03-25 11:05AM EDT38.000.010.000.010.00-1377131.25%
GM240328P000385002024-03-25 9:47AM EDT38.500.010.000.010.00-1453125.00%
GM240328P000390002024-03-25 12:17PM EDT39.000.010.000.010.00-7198112.50%
GM240328P000395002024-03-28 9:57AM EDT39.500.010.000.010.00-3288106.25%
GM240328P000400002024-03-26 11:39AM EDT40.000.010.000.010.00-1375396.88%
GM240328P000405002024-03-26 11:18AM EDT40.500.010.000.010.00-32,30387.50%
GM240328P000410002024-03-27 10:11AM EDT41.000.010.000.010.00-199581.25%
GM240328P000415002024-03-28 12:36PM EDT41.500.010.000.010.00-21,34771.88%
GM240328P000420002024-03-28 12:21PM EDT42.000.010.000.010.00-972862.50%
GM240328P000425002024-03-28 11:27AM EDT42.500.010.000.010.00-644453.13%
GM240328P000430002024-03-28 11:07AM EDT43.000.010.000.010.00-1442950.00%
GM240328P000435002024-03-28 9:30AM EDT43.500.010.000.01-0.01-50.00%3098740.63%
GM240328P000440002024-03-28 11:07AM EDT44.000.010.000.01-0.04-80.00%2062,04731.25%
GM240328P000445002024-03-28 12:41PM EDT44.500.020.010.02-0.17-94.44%6752,15924.22%
GM240328P000450002024-03-28 12:40PM EDT45.000.040.030.04-0.45-91.84%1,31050615.24%
GM240328P000455002024-03-28 12:42PM EDT45.500.320.260.30-0.57-64.04%387619.73%
GM240328P000460002024-03-28 12:42PM EDT46.000.800.740.77-0.54-40.30%4293432.03%
GM240328P000465002024-03-27 9:36AM EDT46.502.001.241.370.00-1151.56%
GM240328P000470002024-03-26 1:55PM EDT47.002.551.641.910.00-2158.59%
GM240328P000485002024-03-25 9:42AM EDT48.504.653.203.400.00-2298.44%
GM240328P000500002024-03-27 10:33AM EDT50.005.804.704.800.00-30112.50%