Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,65 +0,08 (+0,10%) Bitcoin EUR
59.664,57 -879,39 (-1,45%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:42.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00042000 | 2024-04-26 3:42PM EDT | 2024-04-26 | 3.94 | 3.30 | 3.95 | +0.29 | +7.95% | 43 | 407 | 126.95% |
| GM240503C00042000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 4.00 | 3.90 | 4.20 | +0.65 | +19.40% | 11 | 168 | 52.93% |
| GM240510C00042000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 4.15 | 4.00 | 4.15 | +0.44 | +11.86% | 16 | 157 | 43.46% |
| GM240517C00042000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 4.20 | 4.05 | 4.20 | +0.15 | +3.70% | 15 | 8,662 | 37.79% |
| GM240524C00042000 | 2024-04-26 9:37AM EDT | 2024-05-24 | 4.10 | 4.00 | 4.30 | +0.20 | +5.13% | 1 | 28 | 35.94% |
| GM240531C00042000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 4.29 | 4.30 | 4.60 | +0.22 | +5.41% | 2 | 27 | 39.60% |
| GM240621C00042000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 4.66 | 4.55 | 4.65 | +0.91 | +24.27% | 24 | 18,940 | 32.42% |
| GM240719C00042000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 4.87 | 4.95 | 5.10 | 0.00 | - | 40 | 523 | 32.96% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 5.33 | 5.30 | 5.60 | 0.00 | - | 1 | 609 | 34.42% |
| GM240920C00042000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 6.12 | 5.90 | 6.05 | +0.36 | +6.25% | 6 | 12,205 | 34.52% |
| GM241018C00042000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 6.45 | 4.60 | 6.85 | +0.32 | +5.22% | 1 | 1,950 | 38.72% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 6.75 | 6.85 | 0.00 | - | 3 | 37 | 35.96% |
| GM241220C00042000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 7.00 | 7.10 | 7.20 | 0.00 | - | 1 | 1,053 | 35.85% |
| GM250117C00042000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 7.00 | 7.05 | 7.60 | 0.00 | - | 301 | 7,943 | 36.73% |
| GM250321C00042000 | 2024-04-26 2:43PM EDT | 2025-03-21 | 8.25 | 8.15 | 8.30 | +0.26 | +3.25% | 5 | 74 | 37.45% |
| GM250620C00042000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 9.35 | 9.10 | 9.25 | +0.45 | +5.06% | 2 | 1,823 | 38.44% |
| GM260116C00042000 | 2024-04-26 12:43PM EDT | 2026-01-16 | 11.00 | 10.85 | 11.05 | +0.81 | +7.95% | 129 | 390 | 39.58% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 11.95 | 14.25 | 0.00 | - | 1 | 23 | 48.73% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 2026-12-18 | 12.96 | 11.85 | 15.30 | 0.00 | - | 6 | 25 | 47.85% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00042000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,927 | 68.75% |
| GM240503P00042000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 272 | 32.42% |
| GM240510P00042000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 88 | 1,017 | 27.34% |
| GM240517P00042000 | 2024-04-26 12:19PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 26 | 5,599 | 25.98% |
| GM240524P00042000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 0.25 | 0.16 | 0.18 | 0.00 | - | 7 | 80 | 25.78% |
| GM240531P00042000 | 2024-04-26 12:12PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.50 | -0.14 | -36.84% | 19 | 42 | 32.76% |
| GM240621P00042000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.46 | -0.08 | -15.38% | 115 | 6,398 | 25.20% |
| GM240719P00042000 | 2024-04-26 2:08PM EDT | 2024-07-19 | 0.70 | 0.71 | 0.74 | -0.12 | -14.63% | 110 | 463 | 25.20% |
| GM240816P00042000 | 2024-04-26 10:05AM EDT | 2024-08-16 | 1.09 | 1.08 | 1.12 | -0.16 | -12.80% | 4 | 1,759 | 26.66% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 1.38 | 1.38 | 1.42 | -0.23 | -14.29% | 14 | 8,299 | 26.44% |
| GM241018P00042000 | 2024-04-26 10:12AM EDT | 2024-10-18 | 1.57 | 1.59 | 1.62 | -0.16 | -9.25% | 7 | 1,880 | 26.12% |
| GM241115P00042000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 1.95 | 1.92 | 1.96 | -0.32 | -14.10% | 12 | 53 | 27.16% |
| GM241220P00042000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 2.48 | 2.18 | 2.22 | 0.00 | - | 1 | 669 | 27.10% |
| GM250117P00042000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 2.46 | 2.40 | 2.45 | -0.32 | -11.51% | 10 | 6,364 | 27.31% |
| GM250321P00042000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 3.20 | 2.82 | 2.90 | 0.00 | - | 28 | 54 | 27.47% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 3.44 | 3.25 | 3.50 | -0.86 | -20.00% | 4 | 347 | 27.71% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.70 | 4.40 | 4.55 | 0.00 | - | 10 | 2,767 | 27.43% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 27.87% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.65 | 7.70 | 0.00 | - | 10 | 42 | 33.74% |
© 2024 Yahoo. Tutti i diritti riservati.