Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GM240328C00020000 | 2024-03-26 1:17PM EDT | 20.00 | 24.70 | 24.50 | 26.15 | 0.00 | - | 1 | 13 | 625.00% |
GM240328C00029000 | 2024-03-19 2:55PM EDT | 29.00 | 12.35 | 14.70 | 17.15 | 0.00 | - | 1 | 1 | 736.72% |
GM240328C00030000 | 2024-03-27 11:28AM EDT | 30.00 | 14.40 | 14.75 | 15.25 | 0.00 | - | 19 | 11 | 0.00% |
GM240328C00032000 | 2024-03-21 12:01PM EDT | 32.00 | 11.20 | 12.15 | 13.30 | 0.00 | - | - | 0 | 0.00% |
GM240328C00033000 | 2024-03-27 11:54AM EDT | 33.00 | 11.40 | 10.35 | 12.30 | 0.00 | - | 3 | 15 | 0.00% |
GM240328C00034000 | 2024-03-28 11:30AM EDT | 34.00 | 11.32 | 10.65 | 11.65 | +1.57 | +16.10% | 2 | 9 | 407.81% |
GM240328C00035000 | 2024-02-12 10:51AM EDT | 35.00 | 4.52 | 4.00 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
GM240328C00036000 | 2024-03-27 9:42AM EDT | 36.00 | 8.16 | 9.20 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
GM240328C00036500 | 2024-03-15 9:42AM EDT | 36.50 | 3.80 | 8.50 | 8.80 | 0.00 | - | - | 1 | 0.00% |
GM240328C00037000 | 2024-03-27 3:22PM EDT | 37.00 | 7.73 | 7.75 | 8.30 | 0.00 | - | 2 | 12 | 0.00% |
GM240328C00037500 | 2024-03-28 11:01AM EDT | 37.50 | 7.69 | 7.05 | 8.00 | +1.44 | +23.04% | 4 | 6 | 255.47% |
GM240328C00038000 | 2024-03-27 11:57AM EDT | 38.00 | 6.55 | 6.65 | 7.30 | 0.00 | - | 1 | 59 | 0.00% |
GM240328C00038500 | 2024-03-28 11:02AM EDT | 38.50 | 6.58 | 6.65 | 7.25 | +0.35 | +5.62% | 1 | 9 | 211.72% |
GM240328C00039000 | 2024-03-26 3:52PM EDT | 39.00 | 5.20 | 6.15 | 6.45 | 0.00 | - | 45 | 285 | 198.44% |
GM240328C00039500 | 2024-03-28 12:10PM EDT | 39.50 | 5.80 | 5.35 | 5.80 | +0.36 | +6.62% | 10 | 78 | 0.00% |
GM240328C00040000 | 2024-03-27 3:48PM EDT | 40.00 | 5.13 | 5.15 | 5.30 | +0.35 | +7.32% | 2 | 1,078 | 0.00% |
GM240328C00040500 | 2024-03-26 2:23PM EDT | 40.50 | 3.65 | 4.70 | 4.80 | -0.20 | -5.19% | 10 | 1,348 | 0.00% |
GM240328C00041000 | 2024-03-28 12:34PM EDT | 41.00 | 4.20 | 4.20 | 4.30 | +0.53 | +14.44% | 108 | 1,481 | 0.00% |
GM240328C00041500 | 2024-03-28 11:57AM EDT | 41.50 | 3.77 | 3.70 | 4.20 | +0.53 | +16.36% | 5 | 1,551 | 132.03% |
GM240328C00042000 | 2024-03-28 12:02PM EDT | 42.00 | 3.25 | 3.15 | 3.30 | +0.45 | +16.07% | 31 | 5,402 | 0.00% |
GM240328C00042500 | 2024-03-28 11:06AM EDT | 42.50 | 2.73 | 2.61 | 2.78 | +0.56 | +25.81% | 20 | 786 | 0.00% |
GM240328C00043000 | 2024-03-28 12:40PM EDT | 43.00 | 2.23 | 2.10 | 2.34 | +0.48 | +27.43% | 428 | 8,373 | 63.28% |
GM240328C00043500 | 2024-03-28 12:32PM EDT | 43.50 | 1.75 | 1.70 | 1.86 | +0.53 | +43.44% | 318 | 1,505 | 57.81% |
GM240328C00044000 | 2024-03-28 12:27PM EDT | 44.00 | 1.28 | 1.20 | 1.26 | +0.64 | +100.00% | 309 | 1,992 | 0.00% |
GM240328C00044500 | 2024-03-28 11:47AM EDT | 44.50 | 0.84 | 0.76 | 0.80 | +0.58 | +223.08% | 505 | 1,789 | 0.00% |
GM240328C00045000 | 2024-03-28 12:42PM EDT | 45.00 | 0.26 | 0.28 | 0.31 | +0.15 | +136.36% | 1,831 | 979 | 8.59% |
GM240328C00045500 | 2024-03-28 12:24PM EDT | 45.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 946 | 628 | 13.09% |
GM240328C00046000 | 2024-03-28 11:42AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 449 | 21.09% |
GM240328C00046500 | 2024-03-28 10:51AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 256 | 28.13% |
GM240328C00047000 | 2024-03-26 11:13AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 125 | 37.50% |
GM240328C00047500 | 2024-03-25 1:45PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 121 | 45.31% |
GM240328C00048000 | 2024-03-25 10:45AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 182 | 50.00% |
GM240328C00049000 | 2024-03-22 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 118 | 62.50% |
GM240328C00050000 | 2024-03-26 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 78.13% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GM240328P00030000 | 2024-03-11 3:51PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 287.50% |
GM240328P00032000 | 2024-03-19 3:28PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 51 | 243.75% |
GM240328P00033000 | 2024-03-22 10:16AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 225.00% |
GM240328P00034000 | 2024-03-25 3:45PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 206.25% |
GM240328P00035000 | 2024-03-25 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 187.50% |
GM240328P00035500 | 2024-03-20 3:26PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 175.00% |
GM240328P00036000 | 2024-03-27 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 168.75% |
GM240328P00036500 | 2024-03-15 3:11PM EDT | 36.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
GM240328P00037000 | 2024-03-28 10:19AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,717 | 150.00% |
GM240328P00037500 | 2024-03-26 10:14AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 141 | 143.75% |
GM240328P00038000 | 2024-03-25 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 131.25% |
GM240328P00038500 | 2024-03-25 9:47AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 453 | 125.00% |
GM240328P00039000 | 2024-03-25 12:17PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 198 | 112.50% |
GM240328P00039500 | 2024-03-28 9:57AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 106.25% |
GM240328P00040000 | 2024-03-26 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 753 | 96.88% |
GM240328P00040500 | 2024-03-26 11:18AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,303 | 87.50% |
GM240328P00041000 | 2024-03-27 10:11AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 995 | 81.25% |
GM240328P00041500 | 2024-03-28 12:36PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,347 | 71.88% |
GM240328P00042000 | 2024-03-28 12:21PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 728 | 62.50% |
GM240328P00042500 | 2024-03-28 11:27AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 444 | 53.13% |
GM240328P00043000 | 2024-03-28 11:07AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 429 | 50.00% |
GM240328P00043500 | 2024-03-28 9:30AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 987 | 40.63% |
GM240328P00044000 | 2024-03-28 11:07AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 206 | 2,047 | 31.25% |
GM240328P00044500 | 2024-03-28 12:41PM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.17 | -94.44% | 675 | 2,159 | 24.22% |
GM240328P00045000 | 2024-03-28 12:40PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.45 | -91.84% | 1,310 | 506 | 15.24% |
GM240328P00045500 | 2024-03-28 12:42PM EDT | 45.50 | 0.32 | 0.26 | 0.30 | -0.57 | -64.04% | 387 | 6 | 19.73% |
GM240328P00046000 | 2024-03-28 12:42PM EDT | 46.00 | 0.80 | 0.74 | 0.77 | -0.54 | -40.30% | 429 | 34 | 32.03% |
GM240328P00046500 | 2024-03-27 9:36AM EDT | 46.50 | 2.00 | 1.24 | 1.37 | 0.00 | - | 1 | 1 | 51.56% |
GM240328P00047000 | 2024-03-26 1:55PM EDT | 47.00 | 2.55 | 1.64 | 1.91 | 0.00 | - | 2 | 1 | 58.59% |
GM240328P00048500 | 2024-03-25 9:42AM EDT | 48.50 | 4.65 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 98.44% |
GM240328P00050000 | 2024-03-27 10:33AM EDT | 50.00 | 5.80 | 4.70 | 4.80 | 0.00 | - | 3 | 0 | 112.50% |