Italia markets closed
FTSE MIB
34.248,60 +308,85 (+0,91%) Dow Jones
38.239,60 +153,80 (+0,40%) Nasdaq
15.937,95 +326,19 (+2,09%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,02 +0,45 (+0,54%) Bitcoin EUR
59.417,82 -348,68 (-0,58%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:46AM EDT. Mercato aperto.
Prezzo d'esercizio:43.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00043000 | 2024-04-26 11:29AM EDT | 2024-04-26 | 2.68 | 2.62 | 2.87 | +0.03 | +1.13% | 26 | 1,161 | 60.94% |
| GM240503C00043000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 2.75 | 2.76 | 2.82 | -0.01 | -0.36% | 324 | 2,618 | 31.45% |
| GM240510C00043000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 3.13 | 2.85 | 2.92 | +0.37 | +13.41% | 27 | 97 | 28.61% |
| GM240517C00043000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 3.00 | 3.00 | 3.10 | -0.05 | -1.64% | 210 | 4,277 | 30.08% |
| GM240524C00043000 | 2024-04-25 1:20PM EDT | 2024-05-24 | 3.18 | 3.15 | 3.25 | +0.08 | +2.65% | 16 | 34 | 30.23% |
| GM240531C00043000 | 2024-04-25 1:38PM EDT | 2024-05-31 | 3.30 | 3.30 | 3.40 | 0.00 | - | 4 | 28 | 30.57% |
| GM240621C00043000 | 2024-04-26 11:21AM EDT | 2024-06-21 | 3.55 | 3.55 | 3.70 | -0.08 | -2.20% | 17 | 1,828 | 29.37% |
| GM240719C00043000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.15 | 0.00 | - | 8 | 581 | 29.96% |
| GM240816C00043000 | 2024-04-26 9:59AM EDT | 2024-08-16 | 4.95 | 4.60 | 4.75 | +0.25 | +5.32% | 73 | 258 | 32.56% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 4.65 | 5.00 | 5.10 | 0.00 | - | 1 | 6,046 | 31.74% |
| GM241018C00043000 | 2024-04-25 3:04PM EDT | 2024-10-18 | 5.45 | 5.40 | 5.50 | 0.00 | - | 16 | 28 | 32.51% |
| GM241115C00043000 | 2024-04-23 3:07PM EDT | 2024-11-15 | 5.86 | 5.95 | 6.50 | 0.00 | - | 1 | 3 | 38.05% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 5.00 | 6.30 | 6.40 | 0.00 | - | 1 | 23 | 34.42% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00043000 | 2024-04-26 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,437 | 25.00% |
| GM240503P00043000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 93 | 539 | 29.49% |
| GM240510P00043000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 53 | 143 | 26.56% |
| GM240517P00043000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 21 | 4,049 | 25.59% |
| GM240524P00043000 | 2024-04-26 11:20AM EDT | 2024-05-24 | 0.35 | 0.34 | 0.36 | -0.03 | -7.89% | 65 | 214 | 25.88% |
| GM240531P00043000 | 2024-04-25 10:44AM EDT | 2024-05-31 | 0.58 | 0.41 | 0.44 | 0.00 | - | 8 | 173 | 25.24% |
| GM240621P00043000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 0.65 | 0.70 | 0.72 | -0.08 | -10.96% | 41 | 9,474 | 25.15% |
| GM240719P00043000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.99 | 1.01 | 1.03 | -0.07 | -6.60% | 6 | 898 | 24.85% |
| GM240816P00043000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 1.41 | 1.44 | 1.47 | -0.02 | -1.40% | 9 | 800 | 26.56% |
| GM240920P00043000 | 2024-04-26 11:18AM EDT | 2024-09-20 | 1.79 | 1.76 | 1.79 | -0.31 | -14.76% | 50 | 1,477 | 26.27% |
| GM241018P00043000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 1.97 | 1.99 | 2.02 | -0.06 | -2.96% | 10 | 55 | 26.10% |
| GM241115P00043000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 2.24 | 2.33 | 2.36 | -0.32 | -12.50% | 3 | 35 | 26.97% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 2.86 | 2.57 | 2.63 | 0.00 | - | 260 | 130 | 26.89% |
© 2024 Yahoo. Tutti i diritti riservati.