Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
59,71-1,31 (-2,15%)
Alla chiusura: 04:00PM EST
59,69 -0,02 (-0,03%)
Dopo ore: 05:48PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211203C000400002021-12-02 10:05AM EST40.0021.0519.6519.850.00-453343.75%
GM211203C000450002021-12-02 2:52PM EST45.0015.8014.6514.850.00-2268253.13%
GM211203C000490002021-11-30 3:49PM EST49.009.7010.6510.900.00-126200.00%
GM211203C000500002021-12-03 3:36PM EST50.009.509.659.80+0.35+3.83%4133146.88%
GM211203C000510002021-12-03 3:09PM EST51.007.968.608.80-0.54-6.35%367175.78%
GM211203C000520002021-12-03 2:59PM EST52.007.097.657.80-0.91-11.37%25107118.75%
GM211203C000530002021-12-03 11:58AM EST53.006.656.656.85-0.35-5.00%253120.31%
GM211203C000540002021-12-03 2:32PM EST54.005.255.655.85-1.10-17.32%342104.69%
GM211203C000550002021-12-03 2:20PM EST55.004.154.654.80-1.75-29.66%511,24375.00%
GM211203C000560002021-12-03 3:29PM EST56.003.453.653.80-1.40-28.87%6620860.94%
GM211203C000570002021-12-03 3:09PM EST57.001.962.572.83-2.09-51.60%6776472.66%
GM211203C000575002021-12-03 3:02PM EST57.501.462.112.35-1.79-55.08%159765.82%
GM211203C000580002021-12-03 3:52PM EST58.001.641.541.81-1.04-38.81%5346649.61%
GM211203C000590002021-12-03 3:58PM EST59.000.720.630.82-1.33-64.88%1,3035,32628.91%
GM211203C000600002021-12-03 3:59PM EST60.000.010.010.04-1.26-99.21%3,1164,48311.13%
GM211203C000610002021-12-03 3:54PM EST61.000.010.010.02-0.63-98.44%1,5872,65125.78%
GM211203C000620002021-12-03 3:59PM EST62.000.010.010.02-0.29-96.67%4,1633,27540.63%
GM211203C000625002021-12-03 3:46PM EST62.500.010.000.02-0.18-94.74%3202,05347.66%
GM211203C000630002021-12-03 3:40PM EST63.000.010.000.01-0.12-92.31%6121,18448.44%
GM211203C000640002021-12-03 2:29PM EST64.000.010.000.01-0.04-80.00%2322,05656.25%
GM211203C000650002021-12-03 2:29PM EST65.000.010.000.01-0.02-66.67%28310,33765.63%
GM211203C000660002021-12-03 1:34PM EST66.000.010.000.01-0.02-66.67%41,14975.00%
GM211203C000670002021-12-03 3:01PM EST67.000.010.000.01-0.01-50.00%1379087.50%
GM211203C000680002021-12-03 1:03PM EST68.000.010.000.010.00-1743696.88%
GM211203C000690002021-12-03 12:05PM EST69.000.010.000.01-0.01-50.00%1531106.25%
GM211203C000700002021-12-03 11:04AM EST70.000.010.000.010.00-21,478112.50%
GM211203C000710002021-12-01 9:55AM EST71.000.010.000.010.00-22190125.00%
GM211203C000720002021-12-03 11:12AM EST72.000.010.000.010.00-150316131.25%
GM211203C000750002021-12-01 9:56AM EST75.000.010.000.010.00-11160156.25%
GM211203C000800002021-12-01 9:56AM EST80.000.010.000.010.00-22552196.88%
GM211203C000850002021-12-01 9:56AM EST85.000.010.000.010.00-61139237.50%
GM211203C000900002021-12-01 11:48AM EST90.000.010.000.030.00-11296.88%
GM211203C000950002021-11-24 10:34AM EST95.000.010.000.040.00-155340.63%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM211203P000400002021-11-26 12:02PM EST40.000.010.000.060.00-5053331.25%
GM211203P000450002021-11-26 10:15AM EST45.000.040.000.010.00-186193.75%
GM211203P000490002021-11-30 1:19PM EST49.000.010.000.010.00-10130143.75%
GM211203P000500002021-12-03 2:04PM EST50.000.010.000.010.00-2350131.25%
GM211203P000510002021-12-02 11:06AM EST51.000.010.000.010.00-1520115.63%
GM211203P000520002021-12-03 12:12PM EST52.000.010.000.010.00-1444103.13%
GM211203P000530002021-12-03 9:51AM EST53.000.010.000.01-0.01-50.00%245290.63%
GM211203P000540002021-12-03 1:02PM EST54.000.010.000.01-0.02-66.67%4099078.13%
GM211203P000550002021-12-03 3:42PM EST55.000.010.000.02-0.02-66.67%122,11970.31%
GM211203P000560002021-12-03 2:28PM EST56.000.010.000.01-0.01-50.00%481,11153.13%
GM211203P000570002021-12-03 3:02PM EST57.000.010.000.01-0.03-75.00%2513,02143.75%
GM211203P000575002021-12-03 1:03PM EST57.500.020.000.01-0.02-50.00%922,95035.94%
GM211203P000580002021-12-03 3:46PM EST58.000.020.000.01-0.04-66.67%4572,21129.69%
GM211203P000590002021-12-03 3:55PM EST59.000.010.000.02-0.14-93.33%76464216.80%
GM211203P000600002021-12-03 3:57PM EST60.000.340.250.41+0.01+3.03%2,5912,95218.95%
GM211203P000610002021-12-03 3:45PM EST61.001.511.221.40+0.81+115.71%1,4502,32041.21%
GM211203P000620002021-12-03 3:54PM EST62.002.412.212.43+1.01+72.14%3112,75764.84%
GM211203P000625002021-12-03 3:43PM EST62.503.102.702.87+1.32+74.16%10988363.67%
GM211203P000630002021-12-03 3:29PM EST63.003.643.203.35+1.14+45.60%4026767.19%
GM211203P000640002021-12-03 3:31PM EST64.004.454.204.35+1.35+43.55%11822682.03%
GM211203P000650002021-12-03 3:44PM EST65.005.555.205.35+1.35+32.14%22967196.09%
GM211203P000660002021-12-02 1:00PM EST66.005.406.206.350.00-550110.16%
GM211203P000670002021-12-03 12:55PM EST67.006.907.207.35+3.70+115.62%33123.44%
GM211203P000680002021-12-03 11:48AM EST68.007.658.208.40-1.40-15.47%155103.13%
GM211203P000690002021-12-02 3:46PM EST69.008.109.209.400.00-523115.63%
GM211203P000700002021-12-01 3:00PM EST70.0010.4510.2010.400.00-110125.00%
GM211203P000800002021-12-02 12:33PM EST80.0019.0520.1520.400.00-290290.63%
GM211203P000850002021-12-02 1:05PM EST85.0024.2525.1525.450.00-81250.00%
GM211203P000900002021-11-23 2:54PM EST90.0026.9030.1530.800.00--0417.19%
GM211203P000950002021-11-29 10:19AM EST95.0034.7535.2035.400.00-10318.75%