Italia markets closed
Dow Jones
38.469,16 +229,18 (+0,60%) Nasdaq
15.684,45 +233,14 (+1,51%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0700 +0,0043 (+0,41%) Bitcoin EUR
62.327,84 +458,83 (+0,74%) CMC Crypto 200
1.432,95 +18,19 (+1,29%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:13PM EDT. Mercato aperto.
Prezzo d'esercizio:37.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00037000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 8.40 | 8.10 | 8.40 | +1.90 | +29.23% | 3 | 25 | 81.25% |
| GM240503C00037000 | 2024-04-22 2:19PM EDT | 2024-05-03 | 6.55 | 8.15 | 8.25 | 0.00 | - | 8 | 8 | 48.44% |
| GM240517C00037000 | 2024-04-23 11:07AM EDT | 2024-05-17 | 8.52 | 8.25 | 8.75 | +2.02 | +31.08% | 1 | 341 | 57.52% |
| GM240621C00037000 | 2024-04-23 11:07AM EDT | 2024-06-21 | 8.69 | 8.45 | 9.20 | +2.19 | +33.69% | 28 | 15,266 | 56.10% |
| GM240719C00037000 | 2024-04-19 9:44AM EDT | 2024-07-19 | 6.70 | 8.65 | 8.90 | 0.00 | - | 5 | 143 | 40.45% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 9.05 | 9.10 | +1.45 | +19.33% | 14 | 644 | 38.72% |
| GM240920C00037000 | 2024-04-23 9:56AM EDT | 2024-09-20 | 9.30 | 9.25 | 9.35 | +1.84 | +24.66% | 20 | 14,799 | 37.45% |
| GM241018C00037000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 9.90 | 9.50 | 9.60 | +2.25 | +29.41% | 311 | 1,302 | 37.43% |
| GM241220C00037000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 8.30 | 10.15 | 10.20 | 0.00 | - | 2 | 142 | 38.04% |
| GM250620C00037000 | 2024-04-15 1:34PM EDT | 2025-06-20 | 11.79 | 11.85 | 12.05 | +2.09 | +21.55% | 3 | 1,727 | 41.13% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 11.30 | 13.30 | 13.95 | 0.00 | - | 4 | 1,094 | 43.51% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.95 | 15.00 | 0.00 | - | 1 | 2 | 43.90% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 15.40 | 16.50 | 0.00 | - | 5 | 67 | 45.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00037000 | 2024-04-23 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,859 | 75.00% |
| GM240503P00037000 | 2024-04-23 9:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 71 | 26 | 48.44% |
| GM240510P00037000 | 2024-04-23 10:12AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 7 | 21 | 44.14% |
| GM240517P00037000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 45 | 18,865 | 39.26% |
| GM240531P00037000 | 2024-04-23 9:49AM EDT | 2024-05-31 | 0.02 | 0.03 | 0.07 | -0.18 | -90.00% | 2 | 6 | 34.57% |
| GM240621P00037000 | 2024-04-23 11:13AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 10 | 7,540 | 33.01% |
| GM240719P00037000 | 2024-04-18 1:52PM EDT | 2024-07-19 | 0.73 | 0.25 | 0.27 | 0.00 | - | 286 | 2,080 | 30.96% |
| GM240816P00037000 | 2024-04-23 11:28AM EDT | 2024-08-16 | 0.43 | 0.42 | 0.45 | -0.28 | -39.44% | 6 | 1,618 | 31.15% |
| GM240920P00037000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 1.18 | 0.57 | 0.60 | 0.00 | - | 27 | 19,445 | 29.93% |
| GM241018P00037000 | 2024-04-22 12:36PM EDT | 2024-10-18 | 1.15 | 0.73 | 0.75 | 0.00 | - | 35 | 954 | 29.66% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.96 | 1.00 | 0.00 | - | 2 | 2 | 30.71% |
| GM241220P00037000 | 2024-04-23 9:36AM EDT | 2024-12-20 | 1.33 | 1.16 | 1.19 | -0.38 | -22.22% | 1 | 1,684 | 30.45% |
| GM250620P00037000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 0.09 | 2.17 | 2.29 | 0.00 | - | 21 | 1,683 | 31.07% |
| GM260116P00037000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 2.22 | 3.10 | 3.20 | -1.59 | -41.73% | 6 | 11,469 | 30.41% |
| GM260618P00037000 | 2024-04-18 1:54PM EDT | 2026-06-18 | 4.50 | 3.70 | 3.90 | 0.00 | - | - | 25 | 30.64% |
| GM261218P00037000 | 2024-03-28 2:26PM EDT | 2026-12-18 | 4.35 | 4.30 | 4.55 | 0.00 | - | 145 | 152 | 30.36% |
© 2024 Yahoo. Tutti i diritti riservati.