Italia markets close in 3 hours 8 minutes
FTSE MIB
33.824,70 -56,80 (-0,17%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,15 -0,58 (-0,70%) Bitcoin EUR
61.406,76 +2.846,41 (+4,86%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:42.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00042000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10,120 | 23,079 | 0.00% |
| GM240426C00042000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 1.46 | 0.00 | 0.00 | 0.00 | - | 345 | 443 | 0.00% |
| GM240503C00042000 | 2024-04-18 2:14PM EDT | 2024-05-03 | 1.48 | 0.00 | 0.00 | 0.00 | - | 38 | 105 | 0.00% |
| GM240510C00042000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 0.00% |
| GM240517C00042000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 72 | 8,818 | 0.00% |
| GM240524C00042000 | 2024-04-17 1:46PM EDT | 2024-05-24 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GM240621C00042000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 98 | 19,121 | 0.00% |
| GM240719C00042000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 501 | 0.00% |
| GM240816C00042000 | 2024-04-18 2:41PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 0.00% |
| GM240920C00042000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 12,331 | 0.00% |
| GM241018C00042000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,969 | 0.00% |
| GM241115C00042000 | 2024-04-12 9:46AM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 0.00% |
| GM241220C00042000 | 2024-04-16 10:05AM EDT | 2024-12-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 31 | 1,044 | 0.00% |
| GM250117C00042000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 101 | 7,787 | 0.00% |
| GM250321C00042000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 6.41 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| GM250620C00042000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,819 | 0.00% |
| GM260116C00042000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 8.78 | 0.00 | 0.00 | 0.00 | - | 200 | 386 | 0.00% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GM261218C00042000 | 2024-04-18 3:11PM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00042000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 452 | 13,718 | 6.25% |
| GM240426P00042000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 245 | 1,320 | 3.13% |
| GM240503P00042000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 1.56% |
| GM240510P00042000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 296 | 1.56% |
| GM240517P00042000 | 2024-04-18 3:38PM EDT | 2024-05-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 45 | 3,000 | 1.56% |
| GM240524P00042000 | 2024-04-18 1:41PM EDT | 2024-05-24 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| GM240531P00042000 | 2024-04-18 3:17PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| GM240621P00042000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3,157 | 0.78% |
| GM240719P00042000 | 2024-04-18 3:15PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 0.78% |
| GM240816P00042000 | 2024-04-18 2:24PM EDT | 2024-08-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,061 | 0.78% |
| GM240920P00042000 | 2024-04-18 2:10PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 54 | 7,347 | 0.39% |
| GM241018P00042000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,872 | 0.39% |
| GM241115P00042000 | 2024-04-09 10:32AM EDT | 2024-11-15 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| GM241220P00042000 | 2024-04-16 11:20AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 0.39% |
| GM250117P00042000 | 2024-04-17 1:38PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6,283 | 0.39% |
| GM250321P00042000 | 2024-04-12 2:50PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.39% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 347 | 0.39% |
| GM260116P00042000 | 2024-04-17 9:53AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 2,827 | 0.20% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.20% |
| GM261218P00042000 | 2024-04-15 10:49AM EDT | 2026-12-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.