Italia markets closed
Dow Jones
37.708,93 -44,38 (-0,12%) Nasdaq
15.595,47 -87,90 (-0,56%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.008,18 +1.189,38 (+2,06%) CMC Crypto 200
885,54 0,00 (0,00%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:37PM EDT. Mercato aperto.
Prezzo d'esercizio:38.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00038000 | 2024-04-18 2:02PM EDT | 2024-04-19 | 4.05 | 4.10 | 4.20 | -0.60 | -12.90% | 36 | 3,396 | 59.38% |
| GM240426C00038000 | 2024-04-18 11:40AM EDT | 2024-04-26 | 4.67 | 4.30 | 4.40 | -0.83 | -15.09% | 1 | 53 | 52.05% |
| GM240503C00038000 | 2024-04-10 9:41AM EDT | 2024-05-03 | 6.45 | 4.45 | 4.50 | 0.00 | - | - | 1 | 47.75% |
| GM240510C00038000 | 2024-04-04 2:54PM EDT | 2024-05-10 | 6.67 | 4.50 | 4.60 | 0.00 | - | 12 | 12 | 43.95% |
| GM240517C00038000 | 2024-04-17 1:52PM EDT | 2024-05-17 | 5.05 | 4.60 | 4.70 | 0.00 | - | 1 | 606 | 41.80% |
| GM240621C00038000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 5.10 | 5.05 | 5.10 | -0.40 | -7.27% | 21 | 4,708 | 36.38% |
| GM240719C00038000 | 2024-04-15 3:05PM EDT | 2024-07-19 | 5.85 | 5.40 | 5.45 | 0.00 | - | 1 | 133 | 35.74% |
| GM240816C00038000 | 2024-04-16 3:06PM EDT | 2024-08-16 | 6.56 | 5.85 | 5.95 | 0.00 | - | 2 | 332 | 37.60% |
| GM240920C00038000 | 2024-04-18 1:25PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.25 | -0.39 | -5.87% | 3 | 117 | 36.33% |
| GM241018C00038000 | 2024-04-15 9:47AM EDT | 2024-10-18 | 7.60 | 6.55 | 6.60 | 0.00 | - | 1 | 2 | 36.85% |
| GM241115C00038000 | 2024-04-09 11:44AM EDT | 2024-11-15 | 8.90 | 6.95 | 7.05 | 0.00 | - | - | 16 | 38.34% |
| GM250117C00038000 | 2024-04-18 12:44PM EDT | 2025-01-17 | 7.84 | 7.55 | 7.70 | -0.31 | -3.80% | 1 | 7,227 | 38.68% |
| GM250321C00038000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 10.19 | 8.20 | 8.35 | 0.00 | - | 1 | 159 | 39.38% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00038000 | 2024-04-18 1:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 283 | 7,122 | 59.38% |
| GM240426P00038000 | 2024-04-18 12:11PM EDT | 2024-04-26 | 0.11 | 0.13 | 0.14 | -0.03 | -21.43% | 21 | 183 | 50.20% |
| GM240503P00038000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 2 | 42 | 43.75% |
| GM240510P00038000 | 2024-04-16 11:05AM EDT | 2024-05-10 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45% | 5 | 16 | 39.65% |
| GM240517P00038000 | 2024-04-18 1:23PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.37 | +0.01 | +2.78% | 14 | 13,737 | 37.31% |
| GM240524P00038000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 0.43 | 0.42 | 0.45 | 0.00 | - | 2 | 16 | 36.04% |
| GM240531P00038000 | 2024-04-17 2:32PM EDT | 2024-05-31 | 0.48 | 0.48 | 0.51 | 0.00 | - | 1 | 3 | 34.67% |
| GM240621P00038000 | 2024-04-18 1:10PM EDT | 2024-06-21 | 0.69 | 0.71 | 0.72 | 0.00 | - | 41 | 3,311 | 32.86% |
| GM240719P00038000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 0.93 | 0.92 | 0.94 | +0.03 | +3.33% | 1 | 487 | 30.98% |
| GM240816P00038000 | 2024-04-16 3:06PM EDT | 2024-08-16 | 1.11 | 1.24 | 1.27 | 0.00 | - | 2 | 2,564 | 31.54% |
| GM240920P00038000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 1.51 | 1.47 | 1.51 | +0.06 | +4.14% | 2 | 4,909 | 30.47% |
| GM241018P00038000 | 2024-04-16 11:05AM EDT | 2024-10-18 | 1.69 | 1.67 | 1.70 | 0.00 | - | 5 | 8 | 29.96% |
| GM241115P00038000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 1.88 | 1.95 | 1.98 | 0.00 | - | 3 | 3 | 30.49% |
| GM241220P00038000 | 2024-04-16 3:04PM EDT | 2024-12-20 | 2.04 | 2.18 | 2.21 | 0.00 | - | 2 | 2 | 30.20% |
| GM250117P00038000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 2.38 | 2.38 | 2.42 | +0.06 | +2.59% | 200 | 6,668 | 30.27% |
| GM250321P00038000 | 2024-04-17 12:39PM EDT | 2025-03-21 | 2.76 | 2.78 | 2.83 | 0.00 | - | 392 | 411 | 30.21% |
© 2024 Yahoo. Tutti i diritti riservati.