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
60.379,47 +845,84 (+1,42%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00040000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 2.12 | 1.00 | 2.50 | -0.15 | -6.61% | 153 | 11,696 | 96.09% |
| GM240426C00040000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 2.70 | 2.71 | 2.79 | -0.23 | -7.85% | 15 | 205 | 50.00% |
| GM240503C00040000 | 2024-04-18 12:47PM EDT | 2024-05-03 | 3.20 | 2.45 | 2.95 | +0.20 | +6.67% | 1 | 133 | 44.19% |
| GM240510C00040000 | 2024-04-12 10:28AM EDT | 2024-05-10 | 3.63 | 2.82 | 3.15 | 0.00 | - | 14 | 32 | 42.43% |
| GM240517C00040000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 3.25 | 3.20 | 3.30 | 0.00 | - | 41 | 2,974 | 40.67% |
| GM240531C00040000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 3.55 | 1.93 | 4.50 | -0.25 | -6.58% | 2 | 10 | 56.40% |
| GM240621C00040000 | 2024-04-19 1:53PM EDT | 2024-06-21 | 3.89 | 3.70 | 3.80 | +0.14 | +3.73% | 17 | 40,669 | 35.40% |
| GM240719C00040000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 4.15 | 4.15 | 4.25 | +0.04 | +0.97% | 3 | 1,060 | 35.35% |
| GM240816C00040000 | 2024-04-18 11:40AM EDT | 2024-08-16 | 4.80 | 4.65 | 4.75 | 0.00 | - | 1 | 4,665 | 36.55% |
| GM240920C00040000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 4.99 | 4.90 | 5.10 | +0.09 | +1.84% | 9 | 40,487 | 35.55% |
| GM241018C00040000 | 2024-04-18 10:38AM EDT | 2024-10-18 | 5.60 | 5.35 | 6.45 | +0.02 | +0.36% | 1 | 1,125 | 44.70% |
| GM241115C00040000 | 2024-04-11 3:22PM EDT | 2024-11-15 | 6.99 | 4.85 | 5.95 | 0.00 | - | - | 16 | 37.50% |
| GM241220C00040000 | 2024-04-17 1:54PM EDT | 2024-12-20 | 6.35 | 5.15 | 6.25 | 0.00 | - | 3 | 1,115 | 37.02% |
| GM250117C00040000 | 2024-04-19 12:19PM EDT | 2025-01-17 | 6.69 | 6.50 | 6.60 | +0.34 | +5.35% | 2 | 9,446 | 37.62% |
| GM250321C00040000 | 2024-04-19 10:56AM EDT | 2025-03-21 | 7.42 | 7.15 | 7.25 | -0.48 | -6.08% | 1 | 96 | 38.16% |
| GM250620C00040000 | 2024-04-18 2:16PM EDT | 2025-06-20 | 7.90 | 7.00 | 8.45 | 0.00 | - | 1 | 2,426 | 40.81% |
| GM260116C00040000 | 2024-04-18 1:13PM EDT | 2026-01-16 | 9.60 | 9.60 | 10.35 | 0.00 | - | 101 | 1,107 | 42.52% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 10.70 | 10.50 | 12.20 | 0.00 | - | 2 | 13 | 46.25% |
| GM261218C00040000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 12.40 | 11.55 | 12.35 | +0.64 | +5.44% | 1 | 46 | 42.27% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00040000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 12,734 | 50.00% |
| GM240426P00040000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 22 | 2,666 | 48.24% |
| GM240503P00040000 | 2024-04-19 3:28PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.49 | -0.10 | -17.54% | 41 | 107 | 40.82% |
| GM240510P00040000 | 2024-04-19 2:05PM EDT | 2024-05-10 | 0.62 | 0.56 | 0.62 | -0.04 | -6.06% | 22 | 340 | 37.70% |
| GM240517P00040000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.74 | -0.09 | -11.11% | 375 | 9,933 | 35.94% |
| GM240524P00040000 | 2024-04-17 12:16PM EDT | 2024-05-24 | 0.78 | 0.79 | 1.01 | 0.00 | - | 1 | 6 | 38.28% |
| GM240531P00040000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.91 | 0.89 | 1.03 | +0.31 | +51.67% | 3 | 5 | 35.40% |
| GM240621P00040000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 1.17 | 1.15 | 1.18 | +0.05 | +4.46% | 2,122 | 7,099 | 31.45% |
| GM240719P00040000 | 2024-04-19 11:08AM EDT | 2024-07-19 | 1.46 | 1.40 | 1.43 | +0.07 | +5.04% | 78 | 1,739 | 29.54% |
| GM240816P00040000 | 2024-04-19 11:54AM EDT | 2024-08-16 | 1.80 | 1.74 | 1.83 | +0.16 | +9.76% | 4 | 167 | 30.42% |
| GM240920P00040000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 2.09 | 2.01 | 2.10 | +0.24 | +12.97% | 10 | 4,034 | 29.42% |
| GM241018P00040000 | 2024-04-18 2:29PM EDT | 2024-10-18 | 2.35 | 2.25 | 2.32 | 0.00 | - | 2 | 1,141 | 29.07% |
| GM241220P00040000 | 2024-04-19 3:34PM EDT | 2024-12-20 | 2.85 | 2.82 | 2.86 | +0.03 | +1.06% | 1 | 3,329 | 29.24% |
| GM250117P00040000 | 2024-04-19 1:37PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.10 | 0.00 | - | 1,762 | 14,746 | 29.44% |
| GM250321P00040000 | 2024-04-19 3:35PM EDT | 2025-03-21 | 3.50 | 3.40 | 3.50 | +0.05 | +1.45% | 13 | 229 | 29.18% |
| GM250620P00040000 | 2024-04-16 3:19PM EDT | 2025-06-20 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 4,188 | 29.37% |
| GM260116P00040000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 4.92 | 3.85 | 6.05 | +0.07 | +1.44% | 1,300 | 4,446 | 33.31% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 2026-06-18 | 5.45 | 3.55 | 6.75 | 0.00 | - | 7 | 8 | 32.92% |
| GM261218P00040000 | 2024-04-03 3:55PM EDT | 2026-12-18 | 5.52 | 4.75 | 7.40 | 0.00 | - | 2 | 2,058 | 32.19% |
© 2024 Yahoo. Tutti i diritti riservati.