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
83,66 +0,09 (+0,11%) Bitcoin EUR
58.991,61 -1.325,52 (-2,20%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00047000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.21 | -0.03 | -12.00% | 734 | 785 | 24.41% |
| GM240510C00047000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 0.46 | 0.41 | 0.44 | +0.01 | +2.22% | 169 | 217 | 24.90% |
| GM240517C00047000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.66 | 0.60 | 0.63 | +0.01 | +1.54% | 90 | 5,613 | 25.10% |
| GM240524C00047000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 0.86 | 0.79 | 0.84 | +0.04 | +4.88% | 2 | 79 | 26.15% |
| GM240531C00047000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 1.07 | 0.94 | 1.41 | +0.30 | +38.96% | 54 | 27 | 33.74% |
| GM240621C00047000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 1.41 | 1.34 | 1.36 | +0.07 | +5.22% | 1,132 | 5,185 | 25.98% |
| GM240719C00047000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 1.99 | 1.85 | 1.87 | +0.09 | +4.74% | 93 | 694 | 27.10% |
| GM240816C00047000 | 2024-04-26 1:57PM EDT | 2024-08-16 | 2.65 | 2.51 | 2.54 | +0.50 | +23.26% | 55 | 586 | 30.10% |
| GM240920C00047000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 3.10 | 2.95 | 2.99 | +0.29 | +10.32% | 82 | 14,663 | 30.15% |
| GM241018C00047000 | 2024-04-26 1:06PM EDT | 2024-10-18 | 3.52 | 3.35 | 3.45 | +0.21 | +6.34% | 41 | 4,456 | 31.28% |
| GM241115C00047000 | 2024-04-26 11:38AM EDT | 2024-11-15 | 3.81 | 3.85 | 3.95 | +0.01 | +0.26% | 5 | 47 | 32.70% |
| GM241220C00047000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.35 | +0.10 | +2.35% | 23 | 1,493 | 32.91% |
| GM250117C00047000 | 2024-04-26 1:02PM EDT | 2025-01-17 | 4.83 | 4.60 | 4.70 | +0.13 | +2.77% | 26 | 3,836 | 33.37% |
| GM250321C00047000 | 2024-04-26 3:44PM EDT | 2025-03-21 | 5.45 | 5.30 | 5.50 | +0.30 | +5.83% | 21 | 82 | 34.63% |
| GM250620C00047000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 6.20 | 6.35 | 6.50 | -0.16 | -2.52% | 15 | 786 | 35.77% |
| GM260116C00047000 | 2024-04-26 3:14PM EDT | 2026-01-16 | 8.40 | 8.25 | 8.45 | +0.20 | +2.44% | 1 | 537 | 37.43% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 9.35 | 9.65 | 0.00 | - | 3 | 109 | 38.16% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 2026-12-18 | 10.75 | 10.50 | 11.55 | 0.00 | - | 1 | 85 | 40.97% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00047000 | 2024-04-26 3:07PM EDT | 2024-05-03 | 1.18 | 1.25 | 1.56 | -0.32 | -21.33% | 5 | 67 | 33.50% |
| GM240510P00047000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 1.39 | 1.50 | 1.55 | -0.38 | -21.47% | 13 | 14 | 23.34% |
| GM240517P00047000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.68 | 1.66 | 1.71 | -0.54 | -24.32% | 17 | 227 | 23.15% |
| GM240524P00047000 | 2024-04-26 11:07AM EDT | 2024-05-24 | 1.95 | 1.77 | 1.94 | -0.24 | -10.96% | 7 | 1 | 24.90% |
| GM240621P00047000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 2.21 | 2.29 | 2.32 | -0.30 | -11.95% | 45 | 313 | 23.12% |
| GM240719P00047000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 2.60 | 2.63 | 2.67 | -0.24 | -8.45% | 105 | 436 | 22.95% |
| GM240816P00047000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 3.05 | 3.05 | 3.15 | -0.65 | -17.57% | 5 | 106 | 24.67% |
| GM240920P00047000 | 2024-04-26 11:38AM EDT | 2024-09-20 | 3.55 | 3.40 | 3.50 | -0.50 | -12.35% | 14 | 3,774 | 24.56% |
| GM241018P00047000 | 2024-04-26 1:31PM EDT | 2024-10-18 | 3.60 | 3.65 | 3.75 | -0.50 | -12.20% | 140 | 2,372 | 24.50% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 4.95 | 4.25 | 4.35 | 0.00 | - | 15 | 1,747 | 25.07% |
| GM250117P00047000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 4.85 | 4.45 | 4.55 | 0.00 | - | 59 | 1,069 | 25.00% |
| GM250321P00047000 | 2024-04-26 1:43PM EDT | 2025-03-21 | 4.90 | 4.50 | 5.05 | -1.85 | -27.41% | 45 | 26 | 25.37% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 5.55 | 5.70 | 0.00 | - | 2 | 474 | 25.77% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 5.70 | 6.75 | 0.00 | - | 900 | 990 | 25.43% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.35 | 8.55 | 0.00 | - | 1 | 1 | 26.64% |
© 2024 Yahoo. Tutti i diritti riservati.