Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,11+0,38 (+0,87%)
Alla chiusura: 04:00PM EDT
44,06 -0,05 (-0,11%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:42.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240531C000420002024-05-24 3:17PM EDT2024-05-312.112.102.30+0.41+24.12%65639.26%
GM240607C000420002024-05-24 10:06AM EDT2024-06-072.312.212.31-1.08-31.86%115427.15%
GM240614C000420002024-05-24 10:27AM EDT2024-06-142.462.172.74+0.45+22.39%101235.99%
GM240621C000420002024-05-24 3:58PM EDT2024-06-212.412.422.50+0.24+11.06%4119,70524.61%
GM240628C000420002024-05-17 3:05PM EDT2024-06-284.190.742.850.00-1130.08%
GM240719C000420002024-05-24 3:47PM EDT2024-07-193.022.943.50+0.14+4.86%1365034.40%
GM240816C000420002024-05-23 9:37AM EDT2024-08-163.323.604.200.00-1087237.04%
GM240920C000420002024-05-24 3:22PM EDT2024-09-204.053.754.90+0.30+8.00%312,20738.48%
GM241018C000420002024-05-24 12:10PM EDT2024-10-184.604.405.45+0.35+8.24%12,01939.81%
GM241115C000420002024-04-24 2:13PM EDT2024-11-156.304.905.050.00-33733.00%
GM241220C000420002024-05-24 11:01AM EDT2024-12-205.405.307.35+0.40+8.00%21,02648.27%
GM250117C000420002024-05-24 9:52AM EDT2025-01-175.705.656.75+0.25+4.59%17,77040.87%
GM250321C000420002024-05-22 2:29PM EDT2025-03-216.306.306.600.00-5015835.34%
GM250620C000420002024-05-20 2:14PM EDT2025-06-208.307.157.650.00-31,82537.01%
GM260116C000420002024-05-22 12:32PM EDT2026-01-169.928.959.400.00-236038.04%
GM260618C000420002024-04-01 11:27AM EDT2026-06-1812.2610.9011.200.00-12341.55%
GM261218C000420002024-05-23 11:42AM EDT2026-12-1811.2011.2011.900.00-12439.95%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GM240531P000420002024-05-24 2:46PM EDT2024-05-310.050.030.05-0.07-58.33%515726.56%
GM240607P000420002024-05-24 12:23PM EDT2024-06-070.130.110.13-0.16-55.17%832923.54%
GM240614P000420002024-05-24 10:52AM EDT2024-06-140.290.210.26-0.08-21.62%423224.17%
GM240621P000420002024-05-24 1:28PM EDT2024-06-210.330.310.34-0.18-35.29%7813,21023.19%
GM240628P000420002024-05-24 3:17PM EDT2024-06-280.430.390.44-0.16-27.12%84623.19%
GM240705P000420002024-05-23 2:33PM EDT2024-07-050.710.410.52+0.71--5022.85%
GM240719P000420002024-05-24 1:35PM EDT2024-07-190.710.670.71-0.17-19.32%401,90823.12%
GM240816P000420002024-05-24 12:09PM EDT2024-08-161.151.161.22-0.24-17.27%3171,96525.78%
GM240920P000420002024-05-23 3:58PM EDT2024-09-201.641.451.520.00-658,39824.93%
GM241018P000420002024-05-23 3:22PM EDT2024-10-181.931.691.760.00-454,86924.74%
GM241115P000420002024-05-23 1:46PM EDT2024-11-152.272.022.120.00-55061325.86%
GM241220P000420002024-05-08 12:50PM EDT2024-12-202.162.312.420.00-11,16725.99%
GM250117P000420002024-05-23 10:03AM EDT2025-01-172.692.512.600.00-26,52325.76%
GM250321P000420002024-05-23 3:39PM EDT2025-03-213.222.943.200.00-115326.87%
GM250620P000420002024-05-24 10:43AM EDT2025-06-203.703.503.75+0.52+16.35%14934726.71%
GM260116P000420002024-05-20 11:08AM EDT2026-01-164.204.504.800.00-62,77726.44%
GM260618P000420002024-05-13 1:45PM EDT2026-06-185.204.505.650.00-1327.14%
GM261218P000420002024-04-23 10:46AM EDT2026-12-186.160.000.000.00-10420.78%