Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.854,99 +79,61 (+0,21%) Nasdaq
15.337,27 -264,22 (-1,69%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,20 +0,47 (+0,57%) Bitcoin EUR
60.242,73 +720,46 (+1,21%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:20PM EDT. Mercato aperto.
Prezzo d'esercizio:35.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00035000 | 2024-04-19 9:43AM EDT | 2024-04-19 | 7.73 | 7.55 | 7.65 | +0.53 | +7.36% | 5 | 1,135 | 201.56% |
| GM240426C00035000 | 2024-04-19 10:35AM EDT | 2024-04-26 | 7.85 | 6.80 | 7.70 | +0.40 | +5.37% | 8 | 13 | 88.28% |
| GM240503C00035000 | 2024-04-01 12:36PM EDT | 2024-05-03 | 10.86 | 6.60 | 7.80 | 0.00 | - | 2 | 0 | 73.05% |
| GM240517C00035000 | 2024-04-17 2:49PM EDT | 2024-05-17 | 7.85 | 6.80 | 7.90 | 0.00 | - | 3 | 752 | 57.62% |
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 2024-05-24 | 8.65 | 7.70 | 8.00 | 0.00 | - | - | 2 | 55.81% |
| GM240621C00035000 | 2024-04-19 10:03AM EDT | 2024-06-21 | 8.25 | 8.00 | 8.10 | +0.50 | +6.45% | 9 | 3,821 | 44.63% |
| GM240719C00035000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 8.45 | 8.15 | 8.35 | +0.10 | +1.20% | 1 | 340 | 42.48% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 2024-08-16 | 8.71 | 8.60 | 8.70 | +0.51 | +6.22% | 6 | 1,583 | 42.92% |
| GM240920C00035000 | 2024-04-19 11:01AM EDT | 2024-09-20 | 8.90 | 8.85 | 8.95 | +0.50 | +5.95% | 1 | 10,700 | 41.11% |
| GM241018C00035000 | 2024-04-18 12:44PM EDT | 2024-10-18 | 9.02 | 9.10 | 9.25 | 0.00 | - | 1 | 719 | 41.38% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 2024-12-20 | 11.25 | 9.75 | 9.85 | 0.00 | - | 6 | 876 | 41.50% |
| GM250117C00035000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 10.05 | 10.00 | 10.15 | -0.10 | -0.99% | 3 | 14,232 | 41.99% |
| GM250321C00035000 | 2024-04-12 1:04PM EDT | 2025-03-21 | 10.85 | 10.55 | 10.65 | 0.00 | - | 1 | 1 | 41.79% |
| GM250620C00035000 | 2024-04-16 10:39AM EDT | 2025-06-20 | 11.20 | 11.25 | 11.60 | 0.00 | - | 9 | 1,953 | 43.53% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 2026-01-16 | 15.05 | 11.85 | 12.80 | 0.00 | - | 3 | 304 | 42.20% |
| GM260618C00035000 | 2024-04-11 11:25AM EDT | 2026-06-18 | 14.41 | 13.20 | 15.85 | 0.00 | - | 1 | 15 | 52.77% |
| GM261218C00035000 | 2024-03-13 3:18PM EDT | 2026-12-18 | 12.94 | 13.00 | 17.00 | 0.00 | - | 1 | 30 | 52.67% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00035000 | 2024-04-16 1:24PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 558 | 2,597 | 50.00% |
| GM240426P00035000 | 2024-04-19 11:08AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 96 | 63.28% |
| GM240510P00035000 | 2024-04-17 1:30PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.10 | 0.00 | - | 2 | 15 | 48.83% |
| GM240517P00035000 | 2024-04-19 9:45AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 1 | 787 | 43.36% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 2 | 38.67% |
| GM240621P00035000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 0.29 | 0.25 | 0.27 | 0.00 | - | 5 | 13,505 | 36.13% |
| GM240719P00035000 | 2024-04-18 1:53PM EDT | 2024-07-19 | 0.44 | 0.37 | 0.39 | 0.00 | - | 1 | 1,733 | 33.45% |
| GM240816P00035000 | 2024-04-19 10:23AM EDT | 2024-08-16 | 0.56 | 0.57 | 0.59 | -0.07 | -11.11% | 2 | 517 | 33.40% |
| GM240920P00035000 | 2024-04-18 2:44PM EDT | 2024-09-20 | 0.79 | 0.73 | 0.75 | 0.00 | - | 3 | 6,195 | 31.96% |
| GM241018P00035000 | 2024-04-15 9:54AM EDT | 2024-10-18 | 0.80 | 0.88 | 0.90 | 0.00 | - | 1 | 3,854 | 31.49% |
| GM241115P00035000 | 2024-04-11 10:07AM EDT | 2024-11-15 | 1.00 | 1.10 | 1.13 | 0.00 | - | - | 1 | 32.15% |
| GM241220P00035000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 1.34 | 1.29 | 1.33 | 0.00 | - | 11 | 580 | 31.92% |
| GM250117P00035000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 1.49 | 1.49 | 1.51 | -0.06 | -3.87% | 153 | 16,963 | 32.02% |
| GM250321P00035000 | 2024-04-16 1:29PM EDT | 2025-03-21 | 1.82 | 1.81 | 1.84 | 0.00 | - | 9 | 69 | 31.70% |
| GM250620P00035000 | 2024-04-16 3:31PM EDT | 2025-06-20 | 2.26 | 2.26 | 2.32 | 0.00 | - | 1 | 3,705 | 31.63% |
| GM260116P00035000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 3.10 | 3.05 | 3.15 | +0.32 | +11.51% | 6 | 2,697 | 30.68% |
| GM260618P00035000 | 2024-04-16 10:18AM EDT | 2026-06-18 | 3.70 | 3.55 | 3.85 | 0.00 | - | 1 | 17 | 31.06% |
| GM261218P00035000 | 2024-04-18 2:39PM EDT | 2026-12-18 | 4.37 | 4.15 | 4.45 | 0.00 | - | 1 | 53 | 30.66% |
© 2024 Yahoo. Tutti i diritti riservati.