GM - General Motors Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:33.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00033000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.74 | 0.72 | 0.74 | +0.40 | +117.65% | 1,131 | 1,522 | 37.70% |
| GM230609C00033000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 1.02 | 0.98 | 1.06 | +0.39 | +61.90% | 75 | 1,288 | 37.89% |
| GM230616C00033000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 1.27 | 1.26 | 1.29 | +0.43 | +51.19% | 440 | 19,603 | 37.79% |
| GM230623C00033000 | 2023-05-26 3:26PM EDT | 2023-06-23 | 1.52 | 1.38 | 1.46 | +0.52 | +52.00% | 34 | 181 | 37.11% |
| GM230630C00033000 | 2023-05-26 12:19PM EDT | 2023-06-30 | 1.55 | 1.56 | 1.64 | +0.37 | +31.36% | 32 | 519 | 37.50% |
| GM230707C00033000 | 2023-05-26 2:48PM EDT | 2023-07-07 | 1.77 | 1.67 | 1.77 | +0.46 | +35.11% | 17 | 2 | 37.06% |
| GM230721C00033000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 2.04 | 2.01 | 2.03 | +0.47 | +29.94% | 372 | 1,588 | 37.01% |
| GM230818C00033000 | 2023-05-26 2:50PM EDT | 2023-08-18 | 2.68 | 2.60 | 2.63 | +0.49 | +22.37% | 56 | 648 | 39.65% |
| GM230915C00033000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 3.03 | 2.94 | 2.98 | +0.59 | +24.18% | 767 | 4,883 | 39.09% |
| GM231020C00033000 | 2023-05-26 3:30PM EDT | 2023-10-20 | 3.49 | 3.40 | 3.50 | +0.64 | +22.46% | 4 | 837 | 40.33% |
| GM231215C00033000 | 2023-05-24 2:07PM EDT | 2023-12-15 | 3.50 | 4.05 | 4.15 | 0.00 | - | 10 | 840 | 40.94% |
| GM240119C00033000 | 2023-05-26 1:22PM EDT | 2024-01-19 | 4.40 | 4.40 | 4.55 | +0.45 | +11.39% | 16 | 3,509 | 41.60% |
| GM240621C00033000 | 2023-05-26 1:59PM EDT | 2024-06-21 | 5.75 | 5.65 | 5.90 | +0.45 | +8.49% | 2 | 1,891 | 42.42% |
| GM240920C00033000 | 2023-05-25 1:05PM EDT | 2024-09-20 | 5.80 | 6.35 | 6.60 | 0.00 | - | 1 | 245 | 42.93% |
| GM250117C00033000 | 2023-05-26 2:44PM EDT | 2025-01-17 | 7.32 | 7.00 | 7.45 | +0.74 | +11.25% | 6 | 2,204 | 43.63% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00033000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.48 | 0.48 | 0.50 | -0.55 | -53.40% | 1,753 | 515 | 41.02% |
| GM230609P00033000 | 2023-05-26 2:53PM EDT | 2023-06-09 | 0.70 | 0.73 | 0.78 | -0.58 | -45.31% | 395 | 1,530 | 38.28% |
| GM230616P00033000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 0.96 | 0.96 | 0.99 | -0.49 | -33.79% | 2,267 | 14,724 | 37.45% |
| GM230623P00033000 | 2023-05-26 11:48AM EDT | 2023-06-23 | 1.21 | 1.07 | 1.12 | -0.39 | -24.38% | 9 | 359 | 35.69% |
| GM230630P00033000 | 2023-05-26 2:47PM EDT | 2023-06-30 | 1.19 | 1.19 | 1.29 | -0.52 | -30.41% | 67 | 91 | 35.99% |
| GM230707P00033000 | 2023-05-26 2:56PM EDT | 2023-07-07 | 1.27 | 1.29 | 1.36 | +1.27 | - | 11 | 0 | 34.30% |
| GM230721P00033000 | 2023-05-26 3:38PM EDT | 2023-07-21 | 1.58 | 1.55 | 1.57 | -0.41 | -20.60% | 72 | 1,652 | 33.67% |
| GM230818P00033000 | 2023-05-26 2:22PM EDT | 2023-08-18 | 1.99 | 2.01 | 2.05 | -0.46 | -18.78% | 483 | 4,568 | 35.01% |
| GM230915P00033000 | 2023-05-26 10:59AM EDT | 2023-09-15 | 2.35 | 2.30 | 2.35 | -0.45 | -16.07% | 356 | 7,326 | 34.40% |
| GM231020P00033000 | 2023-05-25 2:06PM EDT | 2023-10-20 | 3.05 | 2.63 | 2.70 | 0.00 | - | 1 | 5,181 | 34.18% |
| GM231215P00033000 | 2023-05-26 10:14AM EDT | 2023-12-15 | 3.35 | 3.10 | 3.20 | -0.15 | -4.29% | 1 | 1,983 | 34.18% |
| GM240119P00033000 | 2023-05-25 3:51PM EDT | 2024-01-19 | 3.70 | 3.30 | 3.45 | 0.00 | - | 47 | 13,116 | 33.91% |
| GM240621P00033000 | 2023-05-24 12:23PM EDT | 2024-06-21 | 4.75 | 4.20 | 4.30 | 0.00 | - | 10 | 696 | 32.68% |
| GM240920P00033000 | 2023-05-25 12:53PM EDT | 2024-09-20 | 5.02 | 4.55 | 4.75 | 0.00 | - | 1 | 2,260 | 32.45% |
| GM250117P00033000 | 2023-05-25 9:37AM EDT | 2025-01-17 | 5.53 | 4.90 | 5.30 | 0.00 | - | 50 | 5,522 | 32.36% |
© 2023 Yahoo. Tutti i diritti riservati.