GM - General Motors Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:28.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00028000 | 2023-05-26 11:41AM EDT | 2023-06-02 | 5.15 | 5.25 | 5.40 | -0.65 | -11.21% | 25 | 38 | 79.69% |
| GM230609C00028000 | 2023-05-25 2:53PM EDT | 2023-06-09 | 4.43 | 5.25 | 5.40 | 0.00 | - | - | 5 | 51.56% |
| GM230616C00028000 | 2023-05-26 10:46AM EDT | 2023-06-16 | 5.17 | 5.30 | 5.45 | +0.62 | +13.63% | 1 | 313 | 56.25% |
| GM230623C00028000 | 2023-05-26 12:03PM EDT | 2023-06-23 | 5.40 | 5.35 | 5.60 | +0.90 | +20.00% | 1 | 1 | 57.81% |
| GM230630C00028000 | 2023-05-26 11:25AM EDT | 2023-06-30 | 5.20 | 5.40 | 5.65 | +0.65 | +14.29% | 1 | 1 | 53.81% |
| GM230721C00028000 | 2023-05-25 10:50AM EDT | 2023-07-21 | 4.95 | 5.70 | 5.80 | 0.00 | - | 1 | 10 | 47.41% |
| GM230818C00028000 | 2023-05-19 10:00AM EDT | 2023-08-18 | 5.95 | 6.10 | 6.20 | 0.00 | - | 5 | 28 | 48.44% |
| GM230915C00028000 | 2023-05-24 3:22PM EDT | 2023-09-15 | 5.65 | 6.30 | 6.45 | 0.00 | - | 1 | 723 | 46.68% |
| GM231020C00028000 | 2023-05-23 11:21AM EDT | 2023-10-20 | 7.11 | 6.75 | 6.85 | 0.00 | - | 1 | 151 | 47.05% |
| GM231215C00028000 | 2023-05-26 12:07PM EDT | 2023-12-15 | 7.35 | 7.25 | 7.40 | +0.75 | +11.36% | 11 | 159 | 47.07% |
| GM240119C00028000 | 2023-05-26 2:42PM EDT | 2024-01-19 | 7.73 | 7.55 | 7.70 | +0.81 | +11.71% | 70 | 3,237 | 46.95% |
| GM240621C00028000 | 2023-05-25 10:41AM EDT | 2024-06-21 | 8.10 | 8.55 | 8.90 | 0.00 | - | 2 | 316 | 47.10% |
| GM240920C00028000 | 2023-05-12 10:35AM EDT | 2024-09-20 | 8.95 | 9.20 | 9.50 | 0.00 | - | 1 | 30 | 47.10% |
| GM250117C00028000 | 2023-05-02 9:32AM EDT | 2025-01-17 | 10.13 | 9.75 | 10.20 | 0.00 | - | 1 | 48 | 47.06% |
| GM250620C00028000 | 2023-05-16 12:58PM EDT | 2025-06-20 | 9.64 | 10.25 | 10.95 | 0.00 | - | 10 | 57 | 46.66% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00028000 | 2023-05-26 10:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 8,500 | 65.63% |
| GM230609P00028000 | 2023-05-24 2:55PM EDT | 2023-06-09 | 0.12 | 0.03 | 0.05 | 0.00 | - | 5 | 225 | 52.73% |
| GM230616P00028000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 58 | 4,821 | 50.20% |
| GM230623P00028000 | 2023-05-26 11:06AM EDT | 2023-06-23 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 26 | 2,900 | 46.48% |
| GM230630P00028000 | 2023-05-26 11:06AM EDT | 2023-06-30 | 0.20 | 0.17 | 0.22 | -0.15 | -42.86% | 10 | 283 | 46.48% |
| GM230707P00028000 | 2023-05-26 3:09PM EDT | 2023-07-07 | 0.22 | 0.19 | 0.27 | +0.22 | - | 50 | 0 | 44.73% |
| GM230721P00028000 | 2023-05-26 11:29AM EDT | 2023-07-21 | 0.38 | 0.33 | 0.35 | -0.08 | -17.39% | 22 | 1,101 | 41.70% |
| GM230818P00028000 | 2023-05-26 11:26AM EDT | 2023-08-18 | 0.66 | 0.60 | 0.63 | -0.17 | -20.48% | 4 | 311 | 41.65% |
| GM230915P00028000 | 2023-05-26 3:32PM EDT | 2023-09-15 | 0.81 | 0.80 | 0.84 | -0.20 | -19.80% | 2 | 2,816 | 40.43% |
| GM231020P00028000 | 2023-05-26 9:42AM EDT | 2023-10-20 | 1.22 | 1.05 | 1.11 | -0.11 | -8.27% | 40 | 3,311 | 39.84% |
| GM231215P00028000 | 2023-05-26 10:54AM EDT | 2023-12-15 | 1.49 | 1.45 | 1.53 | -0.26 | -14.86% | 10 | 1,974 | 39.58% |
| GM240119P00028000 | 2023-05-25 12:25PM EDT | 2024-01-19 | 1.85 | 1.63 | 1.69 | 0.00 | - | 1 | 7,221 | 38.48% |
| GM240621P00028000 | 2023-05-24 11:20AM EDT | 2024-06-21 | 2.69 | 2.38 | 2.44 | 0.00 | - | 1,001 | 1,118 | 36.80% |
| GM240920P00028000 | 2023-05-26 10:47AM EDT | 2024-09-20 | 2.70 | 2.65 | 2.83 | -0.40 | -12.90% | 5 | 70 | 36.27% |
| GM250117P00028000 | 2023-05-26 2:22PM EDT | 2025-01-17 | 3.16 | 3.10 | 3.30 | -0.34 | -9.71% | 1 | 240 | 35.82% |
| GM250620P00028000 | 2023-05-26 1:05PM EDT | 2025-06-20 | 3.55 | 3.45 | 3.85 | -0.05 | -1.39% | 3 | 134 | 35.40% |
© 2023 Yahoo. Tutti i diritti riservati.