Italia markets close in 7 hours 18 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,84-0,96 (-2,68%)
Alla chiusura: 04:00PM EDT
34,91 +0,07 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221007C000200002022-10-04 1:51PM EDT20.0015.50--0.00---0.00%
GM221007C000250002022-09-30 3:49PM EDT25.007.250.000.000.00-1000.00%
GM221007C000280002022-10-03 9:30AM EDT28.004.530.000.000.00-100.00%
GM221007C000295002022-09-30 3:22PM EDT29.503.000.000.000.00-300.00%
GM221007C000300002022-10-05 3:31PM EDT30.004.820.000.000.00-2700.00%
GM221007C000305002022-10-04 10:43AM EDT30.504.75--0.00---0.00%
GM221007C000310002022-10-05 2:58PM EDT31.003.700.000.000.00-200.00%
GM221007C000315002022-10-05 3:50PM EDT31.503.400.000.000.00-14000.00%
GM221007C000320002022-10-05 3:46PM EDT32.003.040.000.000.00-2400.00%
GM221007C000325002022-10-05 3:16PM EDT32.502.280.000.000.00-300.00%
GM221007C000330002022-10-05 2:52PM EDT33.001.740.000.000.00-13200.00%
GM221007C000335002022-10-05 3:35PM EDT33.501.550.000.000.00-6800.00%
GM221007C000340002022-10-05 3:43PM EDT34.001.160.000.000.00-68800.00%
GM221007C000345002022-10-05 3:57PM EDT34.500.750.000.000.00-2,13600.00%
GM221007C000350002022-10-05 3:59PM EDT35.000.490.000.000.00-1,19803.13%
GM221007C000355002022-10-05 3:47PM EDT35.500.340.000.000.00-55006.25%
GM221007C000360002022-10-05 3:59PM EDT36.000.160.000.000.00-708012.50%
GM221007C000365002022-10-05 3:59PM EDT36.500.080.000.000.00-169012.50%
GM221007C000370002022-10-05 3:57PM EDT37.000.050.000.000.00-292025.00%
GM221007C000375002022-10-05 3:06PM EDT37.500.020.000.000.00-35025.00%
GM221007C000380002022-10-05 3:38PM EDT38.000.030.000.000.00-31025.00%
GM221007C000385002022-10-04 3:57PM EDT38.500.040.000.000.00-115025.00%
GM221007C000390002022-10-05 3:28PM EDT39.000.010.000.000.00-14050.00%
GM221007C000395002022-10-04 2:14PM EDT39.500.010.000.000.00-1050.00%
GM221007C000400002022-10-05 10:40AM EDT40.000.010.000.000.00-2050.00%
GM221007C000405002022-10-03 11:25AM EDT40.500.010.000.000.00-4050.00%
GM221007C000410002022-10-04 1:54PM EDT41.000.010.000.000.00-4050.00%
GM221007C000415002022-10-04 10:40AM EDT41.500.020.000.000.00-1050.00%
GM221007C000420002022-10-05 10:12AM EDT42.000.010.000.000.00-4050.00%
GM221007C000425002022-10-04 9:30AM EDT42.500.020.000.000.00-10050.00%
GM221007C000430002022-10-04 9:46AM EDT43.000.010.000.000.00-2050.00%
GM221007C000435002022-10-03 10:41AM EDT43.500.010.000.000.00-1050.00%
GM221007C000440002022-10-04 10:39AM EDT44.000.010.000.000.00-3050.00%
GM221007C000445002022-09-21 3:33PM EDT44.500.070.000.000.00--050.00%
GM221007C000450002022-10-04 9:38AM EDT45.000.010.000.000.00-1050.00%
GM221007C000455002022-09-19 10:50AM EDT45.500.240.000.000.00--050.00%
GM221007C000460002022-09-29 2:18PM EDT46.000.020.000.000.00-6050.00%
GM221007C000470002022-09-21 12:27PM EDT47.000.030.000.000.00-2050.00%
GM221007C000480002022-09-21 1:50PM EDT48.000.010.000.000.00-35050.00%
GM221007C000490002022-09-20 2:23PM EDT49.000.020.000.000.00-5050.00%
GM221007C000500002022-09-27 1:59PM EDT50.000.020.000.000.00-2050.00%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM221007P000250002022-10-05 12:38PM EDT25.000.010.000.000.00-10050.00%
GM221007P000265002022-09-30 10:10AM EDT26.500.020.000.000.00-1050.00%
GM221007P000270002022-10-03 10:05AM EDT27.000.010.000.000.00-4050.00%
GM221007P000275002022-10-03 11:54AM EDT27.500.010.000.000.00-134050.00%
GM221007P000280002022-10-05 9:30AM EDT28.000.010.000.000.00-98050.00%
GM221007P000285002022-10-03 3:24PM EDT28.500.020.000.000.00-18050.00%
GM221007P000290002022-10-05 10:09AM EDT29.000.020.000.000.00-5050.00%
GM221007P000295002022-10-04 11:37AM EDT29.500.010.000.000.00-19050.00%
GM221007P000300002022-10-05 3:57PM EDT30.000.020.000.000.00-247050.00%
GM221007P000305002022-10-05 10:06AM EDT30.500.030.000.000.00-27050.00%
GM221007P000310002022-10-05 3:06PM EDT31.000.020.000.000.00-5050.00%
GM221007P000315002022-10-05 1:08PM EDT31.500.040.000.000.00-64025.00%
GM221007P000320002022-10-05 3:18PM EDT32.000.040.000.000.00-40025.00%
GM221007P000325002022-10-05 3:22PM EDT32.500.060.000.000.00-140025.00%
GM221007P000330002022-10-05 3:35PM EDT33.000.090.000.000.00-454025.00%
GM221007P000335002022-10-05 3:20PM EDT33.500.170.000.000.00-481012.50%
GM221007P000340002022-10-05 3:59PM EDT34.000.250.000.000.00-899012.50%
GM221007P000345002022-10-05 3:58PM EDT34.500.420.000.000.00-29606.25%
GM221007P000350002022-10-05 3:36PM EDT35.000.600.000.000.00-33700.00%
GM221007P000355002022-10-05 1:25PM EDT35.501.150.000.000.00-12600.00%
GM221007P000360002022-10-05 3:47PM EDT36.001.200.000.000.00-11500.00%
GM221007P000365002022-10-05 11:08AM EDT36.502.490.000.000.00-2200.00%
GM221007P000370002022-10-05 3:37PM EDT37.002.100.000.000.00-1600.00%
GM221007P000375002022-10-05 10:17AM EDT37.503.400.000.000.00-600.00%
GM221007P000380002022-10-05 2:50PM EDT38.003.450.000.000.00-1800.00%
GM221007P000385002022-10-04 3:33PM EDT38.502.880.000.000.00-100.00%
GM221007P000390002022-10-05 2:52PM EDT39.004.420.000.000.00-1700.00%
GM221007P000395002022-10-05 9:30AM EDT39.505.650.000.000.00-100.00%
GM221007P000400002022-10-04 1:14PM EDT40.004.860.000.000.00-500.00%
GM221007P000405002022-10-04 9:40AM EDT40.505.820.000.000.00-200.00%
GM221007P000410002022-09-28 10:27AM EDT41.006.200.000.000.00-300.00%
GM221007P000415002022-09-26 9:46AM EDT41.506.330.000.000.00-500.00%
GM221007P000420002022-09-29 2:26PM EDT42.009.050.000.000.00-500.00%
GM221007P000425002022-09-20 9:37AM EDT42.502.850.000.000.00--00.00%
GM221007P000430002022-09-27 3:02PM EDT43.008.460.000.000.00-400.00%
GM221007P000435002022-09-26 11:08AM EDT43.508.300.000.000.00-100.00%
GM221007P000440002022-09-21 1:48PM EDT44.005.120.000.000.00-21500.00%
GM221007P000445002022-09-19 10:37AM EDT44.503.950.000.000.00--00.00%
GM221007P000450002022-10-05 10:45AM EDT45.0011.050.000.000.00-1000.00%
GM221007P000460002022-09-08 1:56PM EDT46.005.850.000.000.00--00.00%
GM221007P000470002022-09-07 12:22PM EDT47.007.850.000.000.00--00.00%
GM221007P000500002022-09-30 3:22PM EDT50.0017.700.000.000.00-300.00%