Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.595,65 +1.430,02 (+2,30%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00042000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 2.31 | 2.17 | 2.32 | -0.70 | -23.26% | 50 | 54 | 37.11% |
| GM240809C00042000 | 2024-07-25 2:29PM EDT | 2024-08-09 | 2.12 | 1.50 | 4.45 | -0.68 | -24.29% | 1 | 2 | 50.88% |
| GM240816C00042000 | 2024-07-26 2:06PM EDT | 2024-08-16 | 2.44 | 2.53 | 2.93 | -0.46 | -15.86% | 109 | 1,700 | 40.28% |
| GM240823C00042000 | 2024-07-24 2:27PM EDT | 2024-08-23 | 2.94 | 2.67 | 4.60 | -1.80 | -37.97% | 8 | 13 | 51.12% |
| GM240830C00042000 | 2024-07-26 9:53AM EDT | 2024-08-30 | 3.15 | 1.96 | 4.00 | +0.10 | +3.28% | 3 | 84 | 52.98% |
| GM240920C00042000 | 2024-07-26 1:53PM EDT | 2024-09-20 | 3.10 | 3.20 | 3.30 | -0.51 | -14.13% | 47 | 12,081 | 30.76% |
| GM241018C00042000 | 2024-07-26 12:10PM EDT | 2024-10-18 | 3.74 | 3.70 | 4.20 | -0.36 | -8.78% | 124 | 1,998 | 36.72% |
| GM241115C00042000 | 2024-07-24 10:31AM EDT | 2024-11-15 | 5.26 | 4.25 | 5.60 | 0.00 | - | 1 | 361 | 47.00% |
| GM241220C00042000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 4.80 | 4.70 | 4.90 | -0.20 | -4.00% | 5 | 944 | 34.42% |
| GM250117C00042000 | 2024-07-26 10:56AM EDT | 2025-01-17 | 4.95 | 5.05 | 6.10 | -0.45 | -8.33% | 1 | 7,770 | 41.92% |
| GM250321C00042000 | 2024-07-25 10:21AM EDT | 2025-03-21 | 6.05 | 5.80 | 7.70 | 0.00 | - | 4 | 285 | 47.77% |
| GM250620C00042000 | 2024-07-26 1:02PM EDT | 2025-06-20 | 6.99 | 6.65 | 7.60 | -0.17 | -2.37% | 23 | 2,215 | 40.00% |
| GM260116C00042000 | 2024-07-26 11:02AM EDT | 2026-01-16 | 8.50 | 6.45 | 9.70 | -4.25 | -33.33% | 25 | 365 | 41.63% |
| GM260618C00042000 | 2024-06-17 11:28AM EDT | 2026-06-18 | 12.60 | 13.85 | 14.30 | 0.00 | - | 10 | 18 | 56.29% |
| GM261218C00042000 | 2024-07-24 9:55AM EDT | 2026-12-18 | 11.83 | 10.65 | 11.35 | 0.00 | - | 1 | 69 | 39.14% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00042000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.08 | 0.09 | 0.11 | -0.07 | -46.67% | 11 | 1,142 | 30.57% |
| GM240809P00042000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 0.24 | 0.21 | 0.25 | -0.05 | -17.24% | 12 | 88 | 28.52% |
| GM240816P00042000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.36 | 0.29 | 0.36 | -0.03 | -7.69% | 204 | 5,871 | 27.05% |
| GM240823P00042000 | 2024-07-26 1:25PM EDT | 2024-08-23 | 0.43 | 0.25 | 0.49 | -0.07 | -14.00% | 34 | 1,662 | 26.91% |
| GM240830P00042000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 0.56 | 0.21 | 1.39 | -0.03 | -5.08% | 9 | 180 | 43.21% |
| GM240920P00042000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 0.91 | 0.81 | 0.91 | 0.00 | - | 34 | 9,470 | 26.37% |
| GM241018P00042000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 1.23 | 1.16 | 1.29 | 0.00 | - | 36 | 5,378 | 26.59% |
| GM241115P00042000 | 2024-07-25 2:58PM EDT | 2024-11-15 | 1.71 | 1.56 | 1.78 | -0.02 | -1.16% | 4 | 683 | 28.52% |
| GM241220P00042000 | 2024-07-25 11:24AM EDT | 2024-12-20 | 2.10 | 1.99 | 2.15 | +0.19 | +9.95% | 2 | 1,289 | 28.44% |
| GM250117P00042000 | 2024-07-26 2:05PM EDT | 2025-01-17 | 2.30 | 2.20 | 2.36 | +0.01 | +0.44% | 17 | 6,220 | 27.91% |
| GM250321P00042000 | 2024-07-25 3:29PM EDT | 2025-03-21 | 2.71 | 2.29 | 2.93 | 0.00 | - | 35 | 177 | 28.17% |
| GM250620P00042000 | 2024-07-25 10:58AM EDT | 2025-06-20 | 3.45 | 2.97 | 3.95 | 0.00 | - | 37 | 1,613 | 30.40% |
| GM260116P00042000 | 2024-07-25 2:07PM EDT | 2026-01-16 | 4.47 | 4.50 | 4.70 | 0.00 | - | 1 | 2,787 | 27.44% |
| GM260618P00042000 | 2024-07-24 9:54AM EDT | 2026-06-18 | 5.10 | 5.25 | 5.50 | 0.00 | - | 1 | 21 | 27.69% |
| GM261218P00042000 | 2024-07-26 12:01PM EDT | 2026-12-18 | 6.00 | 5.95 | 7.05 | 0.00 | - | 10 | 68 | 30.64% |
© 2024 Yahoo. Tutti i diritti riservati.