Italia markets open in 6 hours 13 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.926,29 -533,79 (-1,39%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.430,69 -1.908,46 (-3,06%) CMC Crypto 200
1.392,24 -31,86 (-2,24%)
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:45.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.46 | 0.47 | 0.49 | -0.16 | -25.81% | 1,430 | 5,450 | 33.79% |
| GM240503C00045000 | 2024-04-24 3:37PM EDT | 2024-05-03 | 0.78 | 0.84 | 0.86 | -0.17 | -17.89% | 659 | 583 | 29.05% |
| GM240510C00045000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 1.09 | 1.06 | 1.12 | -0.17 | -13.49% | 78 | 1,448 | 28.71% |
| GM240517C00045000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.24 | 1.28 | 1.31 | -0.16 | -11.43% | 2,573 | 12,833 | 28.15% |
| GM240524C00045000 | 2024-04-24 11:50AM EDT | 2024-05-24 | 1.28 | 1.46 | 1.54 | -0.42 | -24.71% | 10 | 102 | 29.10% |
| GM240531C00045000 | 2024-04-24 2:15PM EDT | 2024-05-31 | 1.80 | 1.54 | 1.79 | -0.10 | -5.26% | 104 | 216 | 30.59% |
| GM240621C00045000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 1.94 | 1.98 | 2.02 | -0.18 | -8.49% | 289 | 14,498 | 27.64% |
| GM240719C00045000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 2.48 | 2.33 | 2.52 | -0.32 | -11.43% | 195 | 2,456 | 28.44% |
| GM240816C00045000 | 2024-04-24 12:23PM EDT | 2024-08-16 | 3.05 | 3.10 | 3.20 | -0.35 | -10.29% | 73 | 469 | 31.49% |
| GM240920C00045000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.60 | -0.21 | -5.51% | 68 | 12,993 | 31.06% |
| GM241018C00045000 | 2024-04-24 2:52PM EDT | 2024-10-18 | 3.95 | 3.90 | 4.00 | -0.23 | -5.50% | 23 | 1,470 | 31.70% |
| GM241115C00045000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 4.50 | 4.45 | 4.55 | -0.35 | -7.22% | 1 | 168 | 33.57% |
| GM241220C00045000 | 2024-04-23 3:08PM EDT | 2024-12-20 | 5.09 | 4.85 | 5.10 | 0.00 | - | 12 | 3,107 | 34.84% |
| GM250117C00045000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 5.27 | 5.20 | 5.30 | -0.23 | -4.18% | 30 | 12,765 | 34.28% |
| GM250321C00045000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 6.06 | 4.90 | 7.05 | 0.00 | - | 20 | 212 | 41.22% |
| GM250620C00045000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 6.90 | 6.90 | 7.65 | -0.45 | -6.12% | 16 | 5,095 | 39.67% |
| GM260116C00045000 | 2024-04-24 1:12PM EDT | 2026-01-16 | 8.70 | 7.70 | 10.90 | -0.42 | -4.61% | 12 | 736 | 46.64% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 9.05 | 12.05 | 0.00 | - | 1 | 166 | 46.45% |
| GM261218C00045000 | 2024-04-23 1:38PM EDT | 2026-12-18 | 11.48 | 11.00 | 11.75 | 0.00 | - | 26 | 90 | 40.74% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.40 | 0.37 | 0.39 | -0.11 | -21.57% | 1,421 | 1,490 | 32.23% |
| GM240503P00045000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.71 | 0.70 | 0.72 | -0.07 | -8.97% | 475 | 958 | 26.91% |
| GM240510P00045000 | 2024-04-24 1:43PM EDT | 2024-05-10 | 0.85 | 0.88 | 0.92 | -0.07 | -7.61% | 37 | 403 | 25.49% |
| GM240517P00045000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.10 | 1.04 | 1.08 | -0.07 | -5.98% | 2,312 | 3,647 | 24.83% |
| GM240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 1.24 | 1.19 | 1.25 | 0.00 | - | 34 | 38 | 25.05% |
| GM240531P00045000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 1.33 | 1.12 | 1.39 | +0.05 | +3.91% | 4 | 130 | 25.00% |
| GM240621P00045000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.68 | 1.66 | 1.69 | +0.03 | +1.82% | 206 | 1,808 | 24.17% |
| GM240719P00045000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 2.03 | 2.00 | 2.03 | +0.02 | +1.00% | 262 | 3,793 | 23.76% |
| GM240816P00045000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 2.60 | 2.45 | 2.49 | +0.20 | +8.33% | 21 | 1,981 | 25.22% |
| GM240920P00045000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 2.79 | 2.77 | 2.81 | +0.05 | +1.82% | 48 | 1,577 | 24.85% |
| GM241018P00045000 | 2024-04-24 12:14PM EDT | 2024-10-18 | 3.21 | 3.00 | 3.10 | +0.19 | +6.29% | 2 | 3,034 | 25.14% |
| GM241115P00045000 | 2024-04-09 2:16PM EDT | 2024-11-15 | 3.88 | 3.35 | 3.45 | 0.00 | - | - | 2 | 25.97% |
| GM241220P00045000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 3.60 | 3.60 | 3.70 | 0.00 | - | 167 | 3,316 | 25.72% |
| GM250117P00045000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.95 | 0.00 | - | 39 | 1,667 | 25.98% |
| GM250321P00045000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 4.45 | 4.30 | 4.40 | -1.15 | -20.54% | 184 | 117 | 26.03% |
| GM250620P00045000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 5.02 | 4.05 | 5.05 | +0.07 | +1.41% | 10 | 1,090 | 26.45% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 5.95 | 8.50 | 0.00 | - | 22 | 140 | 36.49% |
| GM260618P00045000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 7.89 | 5.80 | 7.75 | 0.00 | - | - | 1 | 29.82% |
| GM261218P00045000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 7.35 | 6.25 | 9.25 | 0.00 | - | 30 | 31 | 32.14% |
© 2024 Yahoo. Tutti i diritti riservati.