Italia markets close in 1 hour 26 minutes
FTSE MIB
33.928,39 +46,89 (+0,14%) Dow Jones
37.949,02 +173,64 (+0,46%) Nasdaq
15.535,65 -65,85 (-0,42%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,62 -0,11 (-0,13%) Bitcoin EUR
60.884,78 +2.011,37 (+3,42%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Prezzo d'esercizio:30.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00030000 | 2024-04-18 12:17PM EDT | 2024-04-19 | 12.61 | 12.75 | 14.30 | 0.00 | - | 1 | 70 | 588.28% |
| GM240426C00030000 | 2024-04-18 12:50PM EDT | 2024-04-26 | 12.45 | 12.40 | 13.10 | 0.00 | - | 12 | 19 | 160.16% |
| GM240503C00030000 | 2024-04-04 3:17PM EDT | 2024-05-03 | 14.00 | 11.55 | 14.15 | 0.00 | - | 1 | 1 | 189.36% |
| GM240510C00030000 | 2024-04-03 10:43AM EDT | 2024-05-10 | 15.10 | 12.90 | 13.90 | 0.00 | - | 6 | 6 | 118.16% |
| GM240517C00030000 | 2024-04-16 10:02AM EDT | 2024-05-17 | 12.47 | 11.90 | 13.90 | 0.00 | - | 2 | 62 | 61.33% |
| GM240621C00030000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 13.00 | 13.00 | 13.15 | 0.00 | - | 100 | 3,366 | 55.27% |
| GM240719C00030000 | 2024-04-18 12:17PM EDT | 2024-07-19 | 12.97 | 11.95 | 14.30 | 0.00 | - | 1 | 571 | 79.64% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 13.30 | 14.35 | 0.00 | - | 10 | 103 | 60.43% |
| GM240920C00030000 | 2024-04-12 3:42PM EDT | 2024-09-20 | 13.60 | 13.15 | 13.60 | 0.00 | - | 85 | 4,751 | 48.80% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 13.65 | 13.80 | 0.00 | - | 5 | 429 | 48.49% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 13.20 | 15.65 | 0.00 | - | - | 2 | 54.32% |
| GM241220C00030000 | 2024-03-27 2:35PM EDT | 2024-12-20 | 15.95 | 14.05 | 14.75 | 0.00 | - | 3 | 193 | 54.30% |
| GM250117C00030000 | 2024-04-18 1:21PM EDT | 2025-01-17 | 13.65 | 14.15 | 14.40 | 0.00 | - | 5 | 4,068 | 47.36% |
| GM250321C00030000 | 2024-03-28 12:28PM EDT | 2025-03-21 | 16.95 | 13.60 | 14.80 | 0.00 | - | 10 | 14 | 46.90% |
| GM250620C00030000 | 2024-04-05 9:59AM EDT | 2025-06-20 | 16.22 | 14.40 | 15.35 | 0.00 | - | 1 | 2,214 | 46.45% |
| GM260116C00030000 | 2024-04-15 1:17PM EDT | 2026-01-16 | 17.50 | 15.65 | 17.80 | 0.00 | - | 3 | 748 | 54.24% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 55.68% |
| GM261218C00030000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 17.60 | 17.20 | 19.00 | 0.00 | - | 5 | 150 | 50.05% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00030000 | 2024-03-28 12:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 250.00% |
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 121.09% |
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GM240517P00030000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 45 | 176 | 57.81% |
| GM240621P00030000 | 2024-04-17 10:25AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 32,144 | 46.29% |
| GM240719P00030000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | 0.00 | - | 93 | 170 | 41.41% |
| GM240816P00030000 | 2024-04-15 3:11PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1,800 | 1,520 | 39.55% |
| GM240920P00030000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.26 | 0.00 | - | 57 | 24,589 | 36.87% |
| GM241018P00030000 | 2024-04-03 1:44PM EDT | 2024-10-18 | 0.23 | 0.30 | 0.33 | 0.00 | - | 1 | 664 | 35.89% |
| GM241220P00030000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 0.57 | 0.52 | 0.54 | 0.00 | - | 2 | 221 | 35.25% |
| GM250117P00030000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 0.67 | 0.62 | 0.65 | 0.00 | - | 20 | 29,351 | 35.23% |
| GM250321P00030000 | 2024-04-18 10:21AM EDT | 2025-03-21 | 0.90 | 0.84 | 0.88 | 0.00 | - | 58 | 134 | 34.94% |
| GM250620P00030000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 1.25 | 1.17 | 1.21 | 0.00 | - | 3 | 4,949 | 34.58% |
| GM260116P00030000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 1.79 | 1.77 | 2.03 | 0.00 | - | 1 | 4,783 | 34.74% |
| GM260618P00030000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 2.10 | 2.25 | 2.46 | 0.00 | - | 1 | 14 | 33.97% |
| GM261218P00030000 | 2024-04-16 3:36PM EDT | 2026-12-18 | 2.90 | 2.37 | 2.96 | 0.00 | - | 10 | 53 | 33.41% |
© 2024 Yahoo. Tutti i diritti riservati.