Italia markets open in 2 hours 41 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.138,44 -941,26 (-2,47%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
58.593,60 +420,48 (+0,72%) CMC Crypto 200
1.279,04 +393,50 (+42,87%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:33.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00033000 | 2024-04-17 2:17PM EDT | 2024-04-19 | 9.53 | 8.35 | 9.95 | 0.00 | - | 81 | 105 | 418.75% |
| GM240426C00033000 | 2024-04-11 11:43AM EDT | 2024-04-26 | 10.43 | 9.40 | 10.55 | 0.00 | - | 2 | 2 | 150.20% |
| GM240517C00033000 | 2024-04-18 3:00PM EDT | 2024-05-17 | 9.40 | 9.55 | 10.65 | -0.55 | -5.53% | 8 | 205 | 84.38% |
| GM240621C00033000 | 2024-04-18 3:17PM EDT | 2024-06-21 | 9.55 | 9.70 | 9.85 | -0.95 | -9.05% | 1 | 4,438 | 49.12% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 10.65 | 9.90 | 11.00 | 0.00 | - | 1 | 50 | 54.98% |
| GM240816C00033000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 10.35 | 10.15 | 12.30 | 0.00 | - | 6 | 110 | 60.84% |
| GM240920C00033000 | 2024-04-16 9:46AM EDT | 2024-09-20 | 10.40 | 9.80 | 11.55 | 0.00 | - | 1 | 4,208 | 57.86% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 2024-12-20 | 14.30 | 11.15 | 13.20 | 0.00 | - | 1 | 449 | 52.25% |
| GM250117C00033000 | 2024-04-15 1:39PM EDT | 2025-01-17 | 11.30 | 11.40 | 13.40 | -0.50 | -4.24% | 100 | 14,376 | 51.61% |
| GM250321C00033000 | 2024-04-04 2:08PM EDT | 2025-03-21 | 14.00 | 11.40 | 13.00 | 0.00 | - | 1 | 1 | 51.49% |
| GM261218C00033000 | 2024-04-05 9:59AM EDT | 2026-12-18 | 16.72 | 15.55 | 18.00 | 0.00 | - | 1 | 15 | 53.70% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00033000 | 2024-04-18 9:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,670 | 181.25% |
| GM240426P00033000 | 2024-04-17 11:20AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 80 | 30 | 76.56% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 18 | 72.85% |
| GM240517P00033000 | 2024-04-15 3:11PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,800 | 3,149 | 49.02% |
| GM240621P00033000 | 2024-04-18 2:43PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 11,541 | 39.36% |
| GM240719P00033000 | 2024-04-15 3:05PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 1 | 78 | 35.94% |
| GM240816P00033000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 0.22 | 0.37 | 0.39 | 0.00 | - | 1 | 437 | 35.35% |
| GM240920P00033000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00% | 10 | 15,526 | 33.64% |
| GM241018P00033000 | 2024-04-05 11:23AM EDT | 2024-10-18 | 0.53 | 0.60 | 0.62 | 0.00 | - | 12 | 12 | 32.91% |
| GM241220P00033000 | 2024-04-18 3:35PM EDT | 2024-12-20 | 0.95 | 0.89 | 0.96 | +0.02 | +2.15% | 1 | 1,967 | 33.01% |
| GM250117P00033000 | 2024-04-16 9:37AM EDT | 2025-01-17 | 1.08 | 1.08 | 1.11 | 0.00 | - | 1 | 26,271 | 33.03% |
| GM250321P00033000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 1.37 | 1.38 | 1.42 | 0.00 | - | 3 | 106 | 32.89% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 2026-06-18 | 2.90 | 3.10 | 3.25 | 0.00 | - | 3 | 3 | 31.97% |
| GM261218P00033000 | 2024-04-12 11:20AM EDT | 2026-12-18 | 3.60 | 3.10 | 3.85 | 0.00 | - | 1 | 1,294 | 31.70% |
© 2024 Yahoo. Tutti i diritti riservati.