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
59.745,11 +2.223,64 (+3,87%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00030000 | 2024-04-18 12:50PM EDT | 2024-04-26 | 12.45 | 10.00 | 13.75 | 0.00 | - | 12 | 19 | 278.71% |
| GM240503C00030000 | 2024-04-04 3:17PM EDT | 2024-05-03 | 14.00 | 10.00 | 14.00 | 0.00 | - | 1 | 1 | 210.35% |
| GM240510C00030000 | 2024-04-03 10:43AM EDT | 2024-05-10 | 15.10 | 10.80 | 14.40 | 0.00 | - | 6 | 6 | 95.12% |
| GM240517C00030000 | 2024-04-19 11:36AM EDT | 2024-05-17 | 12.61 | 10.90 | 14.80 | +0.14 | +1.12% | 2 | 62 | 98.83% |
| GM240621C00030000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 12.75 | 12.50 | 13.00 | -0.25 | -1.92% | 10 | 3,366 | 61.91% |
| GM240719C00030000 | 2024-04-18 12:17PM EDT | 2024-07-19 | 12.97 | 11.40 | 14.15 | 0.00 | - | 1 | 571 | 52.39% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 11.55 | 13.85 | 0.00 | - | 10 | 103 | 69.43% |
| GM240920C00030000 | 2024-04-12 3:42PM EDT | 2024-09-20 | 13.60 | 11.40 | 13.20 | 0.00 | - | 85 | 4,751 | 49.66% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 12.30 | 14.30 | 0.00 | - | 5 | 429 | 62.57% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 13.10 | 14.90 | 0.00 | - | - | 2 | 54.30% |
| GM241220C00030000 | 2024-03-27 2:35PM EDT | 2024-12-20 | 15.95 | 13.55 | 13.80 | 0.00 | - | 3 | 193 | 47.73% |
| GM250117C00030000 | 2024-04-19 1:24PM EDT | 2025-01-17 | 14.00 | 13.75 | 13.95 | +0.35 | +2.56% | 10 | 4,068 | 47.02% |
| GM250321C00030000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 14.45 | 13.95 | 15.30 | -2.50 | -14.75% | 10 | 14 | 55.76% |
| GM250620C00030000 | 2024-04-05 9:59AM EDT | 2025-06-20 | 16.22 | 14.75 | 14.90 | 0.00 | - | 1 | 2,214 | 46.09% |
| GM260116C00030000 | 2024-04-15 1:17PM EDT | 2026-01-16 | 16.00 | 15.80 | 17.25 | -1.50 | -8.57% | 1 | 748 | 53.25% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 57.92% |
| GM261218C00030000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 17.60 | 16.60 | 19.70 | 0.00 | - | 5 | 150 | 55.64% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 125.78% |
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 78.91% |
| GM240517P00030000 | 2024-04-19 1:18PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 176 | 57.42% |
| GM240621P00030000 | 2024-04-19 10:58AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | 0.00 | - | 40 | 32,144 | 45.51% |
| GM240719P00030000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 4 | 170 | 40.53% |
| GM240816P00030000 | 2024-04-15 3:11PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.21 | 0.00 | - | 1,800 | 1,520 | 39.16% |
| GM240920P00030000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.27 | 0.00 | - | 55 | 24,589 | 36.43% |
| GM241018P00030000 | 2024-04-03 1:44PM EDT | 2024-10-18 | 0.23 | 0.31 | 0.34 | 0.00 | - | 1 | 664 | 35.45% |
| GM241220P00030000 | 2024-04-19 3:28PM EDT | 2024-12-20 | 0.57 | 0.54 | 0.57 | 0.00 | - | 1 | 221 | 35.11% |
| GM250117P00030000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 0.67 | 0.62 | 0.68 | 0.00 | - | 20 | 29,351 | 35.03% |
| GM250321P00030000 | 2024-04-18 10:21AM EDT | 2025-03-21 | 0.90 | 0.87 | 0.91 | 0.00 | - | 58 | 134 | 34.67% |
| GM250620P00030000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 1.25 | 1.20 | 1.46 | 0.00 | - | 3 | 4,949 | 36.48% |
| GM260116P00030000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 1.79 | 1.81 | 2.11 | 0.00 | - | 1 | 4,783 | 34.79% |
| GM260618P00030000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 2.10 | 2.32 | 2.80 | 0.00 | - | 1 | 14 | 35.60% |
| GM261218P00030000 | 2024-04-16 3:36PM EDT | 2026-12-18 | 2.90 | 2.58 | 4.05 | 0.00 | - | 10 | 53 | 38.79% |
© 2024 Yahoo. Tutti i diritti riservati.