Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.087,00 +1.987,69 (+3,42%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00055000 | 2024-04-16 3:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 92.97% |
| GM240503C00055000 | 2024-04-17 10:28AM EDT | 2024-05-03 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 61 | 113.67% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 50 | 50.00% |
| GM240517C00055000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 1,137 | 43.36% |
| GM240524C00055000 | 2024-04-10 2:44PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.18 | 0.00 | - | - | 2 | 52.54% |
| GM240621C00055000 | 2024-04-19 10:48AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 32 | 1,845 | 33.59% |
| GM240719C00055000 | 2024-04-10 9:41AM EDT | 2024-07-19 | 0.31 | 0.13 | 0.16 | 0.00 | - | 10 | 108 | 31.79% |
| GM240816C00055000 | 2024-04-19 10:02AM EDT | 2024-08-16 | 0.32 | 0.27 | 0.30 | -0.04 | -11.11% | 1 | 130 | 31.93% |
| GM240920C00055000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.46 | -0.09 | -17.31% | 15 | 2,373 | 31.28% |
| GM241018C00055000 | 2024-04-18 2:17PM EDT | 2024-10-18 | 0.60 | 0.57 | 0.65 | 0.00 | - | 1 | 212 | 31.74% |
| GM241115C00055000 | 2024-04-16 10:05AM EDT | 2024-11-15 | 0.94 | 0.88 | 1.11 | 0.00 | - | 13 | 28 | 35.13% |
| GM241220C00055000 | 2024-04-19 10:45AM EDT | 2024-12-20 | 1.18 | 1.07 | 1.11 | +0.12 | +11.32% | 13 | 162 | 32.53% |
| GM250117C00055000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 1.31 | 1.28 | 1.32 | +0.07 | +5.65% | 922 | 7,032 | 32.81% |
| GM250321C00055000 | 2024-04-12 2:08PM EDT | 2025-03-21 | 1.96 | 1.68 | 1.83 | 0.00 | - | 315 | 568 | 33.62% |
| GM250620C00055000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 2.69 | 2.45 | 2.56 | 0.00 | - | 301 | 5,944 | 34.55% |
| GM260116C00055000 | 2024-04-17 1:01PM EDT | 2026-01-16 | 3.95 | 3.85 | 4.00 | 0.00 | - | 3 | 180 | 35.31% |
| GM260618C00055000 | 2024-04-09 1:11PM EDT | 2026-06-18 | 4.97 | 3.80 | 5.95 | 0.00 | - | 1 | 102 | 39.77% |
| GM261218C00055000 | 2024-03-28 10:54AM EDT | 2026-12-18 | 7.57 | 5.50 | 6.65 | 0.00 | - | 1 | 23 | 38.39% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00055000 | 2024-04-17 11:41AM EDT | 2024-04-26 | 12.45 | 10.20 | 13.70 | 0.00 | - | 5 | 0 | 190.04% |
| GM240503P00055000 | 2024-04-03 12:41PM EDT | 2024-05-03 | 9.76 | 11.00 | 15.00 | 0.00 | - | 10 | 0 | 98.05% |
| GM240517P00055000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 12.55 | 10.15 | 13.00 | 0.00 | - | 7 | 0 | 69.34% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 73.49% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 10.25 | 14.75 | 0.00 | - | 1 | 21 | 60.16% |
| GM240920P00055000 | 2023-11-16 2:12PM EDT | 2024-09-20 | 27.30 | 18.30 | 19.85 | 0.00 | - | 2 | 0 | 94.68% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 41.90% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 33.18% |
| GM250117P00055000 | 2024-04-04 2:15PM EDT | 2025-01-17 | 10.90 | 12.35 | 13.10 | 0.00 | - | 5 | 636 | 23.68% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 12.95 | 14.20 | 0.00 | - | 1 | 0 | 31.64% |
| GM250620P00055000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 13.44 | 12.20 | 13.45 | 0.00 | - | 20 | 20 | 22.32% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 19.65% |
© 2024 Yahoo. Tutti i diritti riservati.