Italia markets open in 3 hours 12 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.369,24 +215,43 (+0,82%) EUR/USD
1,0435 +0,0011 (+0,10%) BTC-EUR
19.411,10 +963,81 (+5,22%) CMC Crypto 200
439,66 +19,52 (+4,65%)
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:40.00
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708C00040000 | 2022-06-28 2:24PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 754 | 81.25% |
| GM220715C00040000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 356 | 8,710 | 60.16% |
| GM220722C00040000 | 2022-07-01 3:58PM EDT | 2022-07-22 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 240 | 537 | 52.34% |
| GM220729C00040000 | 2022-07-01 12:00PM EDT | 2022-07-29 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 3 | 368 | 51.56% |
| GM220805C00040000 | 2022-07-01 9:30AM EDT | 2022-08-05 | 0.15 | 0.14 | 0.20 | 0.00 | - | 2 | 230 | 50.20% |
| GM220819C00040000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.31 | 0.29 | 0.31 | +0.03 | +10.71% | 1,162 | 8,746 | 48.73% |
| GM220916C00040000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 0.60 | 0.55 | 0.60 | +0.09 | +17.65% | 933 | 15,166 | 47.02% |
| GM221118C00040000 | 2022-07-01 3:03PM EDT | 2022-11-18 | 1.21 | 1.23 | 1.29 | +0.05 | +4.31% | 1,103 | 21,959 | 46.27% |
| GM221216C00040000 | 2022-07-01 3:51PM EDT | 2022-12-16 | 1.53 | 1.49 | 1.59 | +0.11 | +7.75% | 567 | 2,874 | 46.29% |
| GM230120C00040000 | 2022-07-01 3:33PM EDT | 2023-01-20 | 1.81 | 1.78 | 1.87 | +0.11 | +6.47% | 112 | 17,103 | 45.39% |
| GM230317C00040000 | 2022-07-01 10:12AM EDT | 2023-03-17 | 2.22 | 2.24 | 2.39 | -0.09 | -3.90% | 1 | 1,570 | 45.41% |
| GM230616C00040000 | 2022-07-01 3:32PM EDT | 2023-06-16 | 3.08 | 3.00 | 3.15 | -0.27 | -8.06% | 12 | 1,744 | 45.41% |
| GM240119C00040000 | 2022-07-01 3:30PM EDT | 2024-01-19 | 4.50 | 4.45 | 4.75 | +0.12 | +2.74% | 30 | 12,155 | 45.81% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708P00040000 | 2022-06-28 9:32AM EDT | 2022-07-08 | 4.80 | 7.65 | 8.00 | 0.00 | - | 1 | 14 | 92.19% |
| GM220715P00040000 | 2022-07-01 3:26PM EDT | 2022-07-15 | 7.88 | 7.70 | 7.90 | -0.17 | -2.11% | 59 | 495 | 74.61% |
| GM220722P00040000 | 2022-06-24 9:37AM EDT | 2022-07-22 | 6.58 | 7.70 | 8.05 | 0.00 | - | 1 | 15 | 54.88% |
| GM220729P00040000 | 2022-06-27 9:43AM EDT | 2022-07-29 | 5.85 | 7.75 | 8.35 | 0.00 | - | 2 | 2 | 61.82% |
| GM220812P00040000 | 2022-07-01 11:23AM EDT | 2022-08-12 | 8.11 | 7.90 | 8.15 | +8.11 | - | 1 | 0 | 54.35% |
| GM220819P00040000 | 2022-07-01 11:49AM EDT | 2022-08-19 | 8.30 | 8.00 | 8.15 | -0.30 | -3.49% | 17 | 399 | 50.05% |
| GM220916P00040000 | 2022-06-30 10:29AM EDT | 2022-09-16 | 8.40 | 8.20 | 8.40 | 0.00 | - | 6 | 18,491 | 46.78% |
| GM221118P00040000 | 2022-07-01 1:36PM EDT | 2022-11-18 | 9.05 | 8.75 | 8.90 | +0.20 | +2.26% | 2 | 2,970 | 43.14% |
| GM221216P00040000 | 2022-06-30 1:13PM EDT | 2022-12-16 | 9.00 | 8.90 | 9.05 | 0.00 | - | 2 | 1,969 | 41.48% |
| GM230120P00040000 | 2022-07-01 3:32PM EDT | 2023-01-20 | 9.18 | 9.10 | 9.30 | -0.07 | -0.76% | 57 | 27,159 | 40.85% |
| GM230317P00040000 | 2022-06-30 2:05PM EDT | 2023-03-17 | 9.40 | 9.50 | 9.65 | 0.00 | - | 16 | 405 | 39.84% |
| GM230616P00040000 | 2022-06-30 1:49PM EDT | 2023-06-16 | 9.85 | 10.00 | 10.15 | 0.00 | - | 5 | 1,914 | 38.61% |
| GM240119P00040000 | 2022-07-01 10:39AM EDT | 2024-01-19 | 11.45 | 10.80 | 11.15 | +0.45 | +4.09% | 8 | 20,028 | 36.88% |
© 2022 Yahoo. Tutti i diritti riservati.
