Italia markets close in 3 hours 21 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,10-1,11 (-2,91%)
Alla chiusura: 04:00PM EDT
37,85 +0,75 (+2,02%)
Preborsa: 08:09AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220520C000240002022-05-12 11:30AM EDT24.0011.930.000.000.00-11210.00%
GM220520C000250002022-05-12 11:30AM EDT25.0010.960.000.000.00-109310.00%
GM220520C000270002022-05-05 10:45AM EDT27.0013.400.000.000.00-340.00%
GM220520C000280002022-05-05 10:45AM EDT28.0012.400.000.000.00-550.00%
GM220520C000290002022-04-27 3:41PM EDT29.009.750.000.000.00--50.00%
GM220520C000300002022-05-16 11:11AM EDT30.006.970.000.000.00-213890.00%
GM220520C000310002022-05-13 10:20AM EDT31.006.700.000.000.00-1110.00%
GM220520C000320002022-05-13 10:22AM EDT32.005.240.000.000.00-1370.00%
GM220520C000325002022-05-02 3:20PM EDT32.505.800.000.000.00-9270.00%
GM220520C000330002022-05-16 9:55AM EDT33.004.450.000.000.00-32540.00%
GM220520C000335002022-05-16 3:59PM EDT33.503.650.000.000.00-8210.00%
GM220520C000340002022-05-16 10:56AM EDT34.003.100.000.000.00-322100.00%
GM220520C000345002022-05-13 9:39AM EDT34.502.530.000.000.00-12200.00%
GM220520C000350002022-05-16 3:44PM EDT35.002.190.000.000.00-289690.00%
GM220520C000355002022-05-16 3:10PM EDT35.502.070.000.000.00-1353750.00%
GM220520C000360002022-05-16 3:33PM EDT36.001.530.000.000.00-1311,1110.00%
GM220520C000365002022-05-16 3:46PM EDT36.501.090.000.000.00-1511,1940.00%
GM220520C000370002022-05-16 3:39PM EDT37.000.900.000.000.00-5603,8470.00%
GM220520C000375002022-05-16 3:59PM EDT37.500.690.000.000.00-1,1961,7553.13%
GM220520C000380002022-05-16 3:57PM EDT38.000.490.000.000.00-8,5799,2436.25%
GM220520C000385002022-05-16 3:59PM EDT38.500.340.000.000.00-3891,41212.50%
GM220520C000390002022-05-16 3:59PM EDT39.000.260.000.000.00-7623,20012.50%
GM220520C000395002022-05-16 3:50PM EDT39.500.170.000.000.00-7592,10812.50%
GM220520C000400002022-05-16 3:49PM EDT40.000.110.000.000.00-1,9257,65325.00%
GM220520C000405002022-05-16 3:50PM EDT40.500.090.000.000.00-3011,44725.00%
GM220520C000410002022-05-16 3:47PM EDT41.000.060.000.000.00-1734,18225.00%
GM220520C000415002022-05-16 3:23PM EDT41.500.040.000.000.00-4461,81025.00%
GM220520C000420002022-05-16 3:56PM EDT42.000.030.000.000.00-3545,55125.00%
GM220520C000425002022-05-16 3:31PM EDT42.500.020.000.000.00-1183,40625.00%
GM220520C000430002022-05-16 3:27PM EDT43.000.030.000.000.00-324,04425.00%
GM220520C000435002022-05-16 10:35AM EDT43.500.030.000.000.00-484150.00%
GM220520C000440002022-05-16 3:35PM EDT44.000.030.000.000.00-2034,11350.00%
GM220520C000445002022-05-16 1:07PM EDT44.500.010.000.000.00-52,15750.00%
GM220520C000450002022-05-16 3:45PM EDT45.000.010.000.000.00-37236,68650.00%
GM220520C000455002022-05-16 10:57AM EDT45.500.020.000.000.00-1746950.00%
GM220520C000460002022-05-16 3:53PM EDT46.000.010.000.000.00-143,05450.00%
GM220520C000465002022-05-16 9:46AM EDT46.500.020.000.000.00-1271850.00%
GM220520C000470002022-05-16 11:17AM EDT47.000.010.000.000.00-123,17750.00%
GM220520C000480002022-05-16 1:26PM EDT48.000.020.000.000.00-12,30750.00%
GM220520C000490002022-05-13 11:09AM EDT49.000.020.000.000.00-156550.00%
GM220520C000500002022-05-16 3:50PM EDT50.000.010.000.000.00-4911,70550.00%
GM220520C000525002022-05-16 10:35AM EDT52.500.010.000.000.00-217,41950.00%
GM220520C000550002022-05-16 11:40AM EDT55.000.020.000.000.00-95,17150.00%
GM220520C000575002022-05-16 10:25AM EDT57.500.010.000.000.00-210,04450.00%
GM220520C000600002022-05-16 12:35PM EDT60.000.010.000.000.00-18,44150.00%
GM220520C000625002022-05-12 10:17AM EDT62.500.010.000.000.00-11,09850.00%
GM220520C000650002022-05-12 3:47PM EDT65.000.010.000.000.00-16,74050.00%
GM220520C000675002022-05-09 3:31PM EDT67.500.010.000.000.00-148250.00%
GM220520C000700002022-05-10 10:06AM EDT70.000.020.000.000.00-397850.00%
GM220520C000725002022-05-03 11:56AM EDT72.500.010.000.000.00-341,49650.00%
GM220520C000750002022-05-03 1:21PM EDT75.000.010.000.000.00-18149850.00%
GM220520C000800002022-04-08 1:27PM EDT80.000.020.000.030.00-203,234268.75%
GM220520C000850002022-04-18 10:06AM EDT85.000.010.000.000.00-524750.00%
GM220520C000900002022-03-07 3:52PM EDT90.000.020.000.030.00-294306.25%
GM220520C000950002022-04-05 3:32PM EDT95.000.010.000.050.00-1130337.50%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM220520P000240002022-05-12 2:51PM EDT24.000.010.000.000.00-15650.00%
GM220520P000250002022-05-13 10:37AM EDT25.000.010.000.000.00-138850.00%
GM220520P000260002022-05-02 2:21PM EDT26.000.020.000.000.00-185350.00%
GM220520P000270002022-05-16 3:16PM EDT27.000.020.000.000.00-146650.00%
GM220520P000280002022-05-13 9:30AM EDT28.000.030.000.000.00-22,06150.00%
GM220520P000290002022-05-16 11:33AM EDT29.000.010.000.000.00-12,28150.00%
GM220520P000300002022-05-16 11:04AM EDT30.000.010.000.000.00-71,97150.00%
GM220520P000305002022-05-16 2:29PM EDT30.500.020.000.000.00-41341050.00%
GM220520P000310002022-05-16 3:42PM EDT31.000.020.000.000.00-12150650.00%
GM220520P000315002022-05-16 2:02PM EDT31.500.020.000.000.00-15219150.00%
GM220520P000320002022-05-16 1:02PM EDT32.000.040.000.000.00-142,03525.00%
GM220520P000325002022-05-16 3:28PM EDT32.500.050.000.000.00-29050125.00%
GM220520P000330002022-05-16 3:33PM EDT33.000.070.000.000.00-2402,76025.00%
GM220520P000335002022-05-16 3:30PM EDT33.500.080.000.000.00-3764325.00%
GM220520P000340002022-05-16 3:27PM EDT34.000.110.000.000.00-1507,68525.00%
GM220520P000345002022-05-16 3:25PM EDT34.500.170.000.000.00-16758825.00%
GM220520P000350002022-05-16 3:48PM EDT35.000.270.000.000.00-55116,08612.50%
GM220520P000355002022-05-16 3:59PM EDT35.500.330.000.000.00-28689812.50%
GM220520P000360002022-05-16 3:59PM EDT36.000.460.000.000.00-5612,6866.25%
GM220520P000365002022-05-16 3:05PM EDT36.500.530.000.000.00-1406516.25%
GM220520P000370002022-05-16 3:59PM EDT37.000.820.000.000.00-5141,5610.78%
GM220520P000375002022-05-16 3:58PM EDT37.501.100.000.000.00-2257870.00%
GM220520P000380002022-05-16 3:58PM EDT38.001.390.000.000.00-2344,1230.00%
GM220520P000385002022-05-16 2:29PM EDT38.501.520.000.000.00-745830.00%
GM220520P000390002022-05-16 3:37PM EDT39.002.240.000.000.00-582,9540.00%
GM220520P000395002022-05-16 12:43PM EDT39.502.750.000.000.00-461,7860.00%
GM220520P000400002022-05-16 3:29PM EDT40.003.000.000.000.00-10711,8050.00%
GM220520P000405002022-05-16 9:44AM EDT40.503.050.000.000.00-16100.00%
GM220520P000410002022-05-16 12:15PM EDT41.003.850.000.000.00-91,0130.00%
GM220520P000415002022-05-16 9:54AM EDT41.504.250.000.000.00-57800.00%
GM220520P000420002022-05-16 3:16PM EDT42.004.820.000.000.00-83,9950.00%
GM220520P000425002022-05-16 3:33PM EDT42.505.500.000.000.00-12230.00%
GM220520P000430002022-05-13 12:29PM EDT43.005.850.000.000.00-11,1930.00%
GM220520P000435002022-05-16 9:45AM EDT43.506.020.000.000.00-41360.00%
GM220520P000440002022-05-16 3:06PM EDT44.006.650.000.000.00-13,6190.00%
GM220520P000445002022-05-11 9:44AM EDT44.505.800.000.000.00-41960.00%
GM220520P000450002022-05-16 3:35PM EDT45.008.040.000.000.00-4424,3840.00%
GM220520P000455002022-05-16 10:34AM EDT45.508.200.000.000.00-4990.00%
GM220520P000460002022-05-16 3:59PM EDT46.008.930.000.000.00-138890.00%
GM220520P000465002022-05-02 12:35PM EDT46.509.350.000.000.00-20470.00%
GM220520P000470002022-05-16 3:14PM EDT47.009.820.000.000.00-22500.00%
GM220520P000480002022-05-16 9:38AM EDT48.0010.400.000.000.00-11180.00%
GM220520P000490002022-05-16 9:39AM EDT49.0011.200.000.000.00-1230.00%
GM220520P000500002022-05-16 9:56AM EDT50.0012.690.000.000.00-172,1960.00%
GM220520P000525002022-05-16 2:40PM EDT52.5015.200.000.000.00-11310.00%
GM220520P000550002022-05-16 2:06PM EDT55.0017.600.000.000.00-104970.00%
GM220520P000575002022-05-16 11:14AM EDT57.5020.530.000.000.00-84290.00%
GM220520P000600002022-05-16 12:16PM EDT60.0022.810.000.000.00-176310.00%
GM220520P000625002022-05-12 11:20AM EDT62.5026.600.000.000.00-91300.00%
GM220520P000650002022-05-12 3:27PM EDT65.0029.590.000.000.00-91090.00%
GM220520P000675002022-03-30 3:24PM EDT67.5022.4329.3529.800.00-13590.00%
GM220520P000700002022-03-10 4:47PM EDT70.0028.2930.4530.950.00-11820.00%
GM220520P000725002022-05-09 3:04PM EDT72.5034.000.000.000.00-5160.00%
GM220520P000750002022-03-09 2:31PM EDT75.0032.2535.5035.900.00-240.00%
GM220520P000800002022-02-18 12:20PM EDT80.0031.9034.8035.350.00-110.00%
GM220520P000850002022-02-25 12:44PM EDT85.0038.1541.2541.550.00-100.00%
GM220520P000900002022-02-09 1:17PM EDT90.0039.0548.2548.700.00-1000.00%
GM220520P000950002022-04-29 2:58PM EDT95.0056.850.000.000.00-100.00%