Italia markets open in 6 hours 2 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.221,14 +285,52 (+1,10%) EUR/USD
1,0436 +0,0010 (+0,09%) BTC-EUR
18.453,76 -105,57 (-0,57%) CMC Crypto 200
417,18 -2,96 (-0,71%)
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:33.00
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708C00033000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 1,035 | 2,391 | 52.25% |
| GM220715C00033000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 0.84 | 0.83 | 0.87 | +0.09 | +12.00% | 319 | 6,927 | 51.47% |
| GM220722C00033000 | 2022-07-01 2:11PM EDT | 2022-07-22 | 1.01 | 1.11 | 1.18 | 0.00 | - | 24 | 328 | 51.12% |
| GM220729C00033000 | 2022-07-01 3:43PM EDT | 2022-07-29 | 1.54 | 1.49 | 1.58 | +0.10 | +6.94% | 53 | 83 | 55.18% |
| GM220805C00033000 | 2022-07-01 3:39PM EDT | 2022-08-05 | 1.75 | 1.65 | 1.76 | -0.10 | -5.41% | 7 | 12 | 53.37% |
| GM220812C00033000 | 2022-06-30 2:08PM EDT | 2022-08-12 | 2.08 | 1.87 | 1.96 | +2.08 | - | - | 10 | 53.42% |
| GM220819C00033000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 2.06 | 2.00 | 2.09 | +0.05 | +2.49% | 124 | 973 | 52.10% |
| GM220916C00033000 | 2022-07-01 2:38PM EDT | 2022-09-16 | 2.48 | 2.52 | 2.63 | +0.09 | +3.77% | 78 | 672 | 50.37% |
| GM221118C00033000 | 2022-07-01 2:12PM EDT | 2022-11-18 | 3.40 | 3.55 | 3.65 | +0.05 | +1.49% | 61 | 1,964 | 50.12% |
| GM221216C00033000 | 2022-07-01 3:21PM EDT | 2022-12-16 | 3.85 | 3.85 | 3.95 | +0.25 | +6.94% | 7 | 444 | 49.76% |
| GM230317C00033000 | 2022-07-01 9:31AM EDT | 2023-03-17 | 4.44 | 4.75 | 4.95 | -0.03 | -0.67% | 5 | 194 | 49.33% |
| GM230616C00033000 | 2022-07-01 12:55PM EDT | 2023-06-16 | 5.51 | 5.55 | 5.70 | -0.24 | -4.17% | 8 | 357 | 48.46% |
| GM240119C00033000 | 2022-07-01 3:48PM EDT | 2024-01-19 | 7.15 | 6.95 | 7.30 | +0.05 | +0.70% | 12 | 241 | 48.29% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708P00033000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 1.26 | 1.22 | 1.32 | -0.25 | -16.56% | 82 | 476 | 52.64% |
| GM220715P00033000 | 2022-07-01 3:40PM EDT | 2022-07-15 | 1.61 | 1.61 | 1.67 | -0.47 | -22.60% | 52 | 7,607 | 50.59% |
| GM220722P00033000 | 2022-07-01 11:04AM EDT | 2022-07-22 | 2.23 | 1.90 | 1.99 | +0.02 | +0.90% | 27 | 107 | 50.78% |
| GM220729P00033000 | 2022-07-01 10:00AM EDT | 2022-07-29 | 2.19 | 2.26 | 2.42 | -0.13 | -5.60% | 7 | 148 | 55.03% |
| GM220805P00033000 | 2022-07-01 2:38PM EDT | 2022-08-05 | 2.55 | 2.44 | 2.57 | +0.56 | +28.14% | 2 | 30 | 53.13% |
| GM220812P00033000 | 2022-07-01 1:38PM EDT | 2022-08-12 | 2.76 | 2.61 | 2.74 | +2.76 | - | 28 | 0 | 52.25% |
| GM220819P00033000 | 2022-07-01 3:48PM EDT | 2022-08-19 | 2.77 | 2.73 | 2.83 | -0.33 | -10.65% | 272 | 1,374 | 50.49% |
| GM220916P00033000 | 2022-07-01 3:03PM EDT | 2022-09-16 | 3.35 | 3.20 | 3.35 | -0.10 | -2.90% | 7 | 2,782 | 49.78% |
| GM221118P00033000 | 2022-07-01 3:20PM EDT | 2022-11-18 | 4.15 | 4.05 | 4.20 | -0.10 | -2.35% | 83 | 858 | 47.46% |
| GM221216P00033000 | 2022-07-01 1:04PM EDT | 2022-12-16 | 4.60 | 4.35 | 4.45 | +0.05 | +1.10% | 58 | 627 | 46.17% |
| GM230317P00033000 | 2022-07-01 11:17AM EDT | 2023-03-17 | 5.10 | 5.05 | 5.20 | +0.10 | +2.00% | 2 | 96 | 44.12% |
| GM230616P00033000 | 2022-06-30 12:36PM EDT | 2023-06-16 | 5.48 | 5.65 | 5.75 | 0.00 | - | 20 | 956 | 42.33% |
| GM240119P00033000 | 2022-07-01 2:59PM EDT | 2024-01-19 | 6.85 | 6.50 | 6.75 | +0.05 | +0.74% | 401 | 10,138 | 39.59% |
© 2022 Yahoo. Tutti i diritti riservati.
