Italia markets open in 8 hours 17 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0875 -0,0017 (-0,15%) BTC-EUR
21.877,44 +557,08 (+2,61%) CMC Crypto 200
526,66 +9,65 (+1,87%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203C00035000 | 2023-01-27 3:29PM EST | 2023-02-03 | 3.45 | 3.20 | 3.35 | +1.32 | +61.97% | 76 | 386 | 69.82% |
| GM230210C00035000 | 2023-01-27 3:52PM EST | 2023-02-10 | 3.60 | 3.35 | 3.50 | +1.38 | +62.16% | 28 | 96 | 55.18% |
| GM230217C00035000 | 2023-01-27 3:30PM EST | 2023-02-17 | 3.75 | 3.55 | 3.70 | +1.31 | +53.69% | 109 | 3,910 | 52.15% |
| GM230224C00035000 | 2023-01-27 3:51PM EST | 2023-02-24 | 3.90 | 3.65 | 3.85 | +1.46 | +59.84% | 11 | 114 | 51.76% |
| GM230303C00035000 | 2023-01-27 2:52PM EST | 2023-03-03 | 3.92 | 3.75 | 3.90 | +1.77 | +82.33% | 2 | 111 | 47.46% |
| GM230317C00035000 | 2023-01-27 3:20PM EST | 2023-03-17 | 4.10 | 3.95 | 4.15 | +1.23 | +42.86% | 397 | 3,665 | 45.36% |
| GM230421C00035000 | 2023-01-27 10:57AM EST | 2023-04-21 | 3.80 | 4.50 | 4.65 | +0.40 | +11.76% | 205 | 82 | 42.51% |
| GM230519C00035000 | 2023-01-27 1:29PM EST | 2023-05-19 | 4.90 | 4.95 | 5.15 | +1.00 | +25.64% | 1 | 357 | 43.46% |
| GM230616C00035000 | 2023-01-27 3:55PM EST | 2023-06-16 | 5.43 | 5.25 | 5.45 | +1.23 | +29.29% | 25 | 3,393 | 42.38% |
| GM230915C00035000 | 2023-01-26 3:59PM EST | 2023-09-15 | 5.30 | 6.25 | 6.50 | 0.00 | - | 71 | 125 | 42.49% |
| GM231020C00035000 | 2023-01-18 10:51AM EST | 2023-10-20 | 6.40 | 6.65 | 6.90 | 0.00 | - | 1 | 9 | 42.96% |
| GM231215C00035000 | 2023-01-27 3:06PM EST | 2023-12-15 | 7.35 | 7.10 | 7.35 | +1.10 | +17.60% | 2 | 153 | 42.46% |
| GM240119C00035000 | 2023-01-27 3:42PM EST | 2024-01-19 | 7.72 | 7.40 | 7.65 | +1.24 | +19.14% | 519 | 8,392 | 42.49% |
| GM240621C00035000 | 2023-01-27 12:59PM EST | 2024-06-21 | 8.60 | 8.55 | 8.95 | +0.30 | +3.61% | 1 | 120 | 43.40% |
| GM240920C00035000 | 2023-01-24 9:30AM EST | 2024-09-20 | 8.90 | 9.05 | 9.95 | 0.00 | - | 1 | 33 | 45.60% |
| GM250117C00035000 | 2023-01-27 3:52PM EST | 2025-01-17 | 10.25 | 9.90 | 10.30 | +1.10 | +12.02% | 12 | 8,268 | 43.47% |
| GM250620C00035000 | 2023-01-27 12:54PM EST | 2025-06-20 | 11.00 | 10.60 | 11.50 | +1.40 | +14.58% | 1 | 36 | 45.12% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203P00035000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.29 | 0.28 | 0.31 | -0.25 | -46.30% | 583 | 909 | 67.38% |
| GM230210P00035000 | 2023-01-27 3:18PM EST | 2023-02-10 | 0.34 | 0.38 | 0.44 | -0.36 | -51.43% | 125 | 369 | 51.95% |
| GM230217P00035000 | 2023-01-27 3:44PM EST | 2023-02-17 | 0.47 | 0.51 | 0.56 | -0.35 | -42.68% | 42 | 7,247 | 47.85% |
| GM230224P00035000 | 2023-01-27 3:48PM EST | 2023-02-24 | 0.57 | 0.59 | 0.67 | -0.40 | -41.24% | 3 | 97 | 44.73% |
| GM230303P00035000 | 2023-01-27 3:35PM EST | 2023-03-03 | 0.66 | 0.66 | 0.79 | -0.44 | -40.00% | 7 | 78 | 43.16% |
| GM230310P00035000 | 2023-01-27 3:56PM EST | 2023-03-10 | 0.82 | 0.76 | 0.93 | +0.82 | - | 236 | 0 | 42.73% |
| GM230317P00035000 | 2023-01-27 3:32PM EST | 2023-03-17 | 0.87 | 0.87 | 0.98 | -0.35 | -28.69% | 38 | 6,083 | 40.60% |
| GM230421P00035000 | 2023-01-27 3:03PM EST | 2023-04-21 | 1.26 | 1.27 | 1.34 | -0.48 | -27.59% | 455 | 582 | 36.79% |
| GM230519P00035000 | 2023-01-27 2:31PM EST | 2023-05-19 | 1.56 | 1.59 | 1.68 | -0.57 | -26.76% | 14 | 358 | 36.48% |
| GM230616P00035000 | 2023-01-27 2:16PM EST | 2023-06-16 | 1.86 | 1.81 | 1.92 | -0.41 | -18.06% | 51 | 9,664 | 35.50% |
| GM230915P00035000 | 2023-01-26 3:38PM EST | 2023-09-15 | 3.00 | 2.50 | 2.64 | 0.00 | - | 15 | 47 | 34.25% |
| GM231020P00035000 | 2023-01-27 12:06PM EST | 2023-10-20 | 2.84 | 2.73 | 2.87 | -0.41 | -12.62% | 1 | 898 | 33.86% |
| GM231215P00035000 | 2023-01-27 3:42PM EST | 2023-12-15 | 3.01 | 3.00 | 3.15 | -0.69 | -18.65% | 374 | 370 | 32.92% |
| GM240119P00035000 | 2023-01-27 3:51PM EST | 2024-01-19 | 3.20 | 3.25 | 3.35 | -0.50 | -13.51% | 90 | 28,639 | 32.72% |
| GM240621P00035000 | 2023-01-27 3:51PM EST | 2024-06-21 | 4.00 | 3.90 | 4.30 | -0.55 | -12.09% | 177 | 5,263 | 33.11% |
| GM240920P00035000 | 2023-01-17 10:31AM EST | 2024-09-20 | 5.29 | 4.35 | 4.70 | 0.00 | - | 1 | 4 | 32.73% |
| GM250117P00035000 | 2023-01-27 3:08PM EST | 2025-01-17 | 4.85 | 4.75 | 4.90 | -1.25 | -20.49% | 3 | 5,370 | 30.93% |
| GM250620P00035000 | 2023-01-27 12:23PM EST | 2025-06-20 | 5.62 | 5.25 | 5.95 | -0.68 | -10.79% | 7 | 49 | 32.95% |
© 2023 Yahoo. Tutti i diritti riservati.
