Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.770,93 -1.355,93 (-2,26%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:43.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00043000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 2.92 | 2.82 | 2.96 | +0.16 | +5.80% | 1,708 | 2,618 | 37.31% |
| GM240510C00043000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 3.15 | 2.86 | 3.10 | +0.39 | +14.13% | 37 | 97 | 33.79% |
| GM240517C00043000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 3.22 | 3.10 | 3.20 | +0.17 | +5.57% | 227 | 4,277 | 31.10% |
| GM240524C00043000 | 2024-04-26 11:36AM EDT | 2024-05-24 | 3.30 | 3.10 | 4.20 | +0.20 | +6.45% | 17 | 34 | 51.61% |
| GM240531C00043000 | 2024-04-25 1:38PM EDT | 2024-05-31 | 3.30 | 3.35 | 4.45 | 0.00 | - | 4 | 28 | 51.17% |
| GM240621C00043000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 3.85 | 3.65 | 3.80 | +0.22 | +6.06% | 36 | 1,828 | 29.98% |
| GM240719C00043000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 4.42 | 4.15 | 4.25 | +0.32 | +7.80% | 6 | 581 | 30.45% |
| GM240816C00043000 | 2024-04-26 9:59AM EDT | 2024-08-16 | 4.95 | 4.75 | 4.85 | +0.25 | +5.32% | 73 | 258 | 32.98% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 4.65 | 5.15 | 5.95 | 0.00 | - | 1 | 6,046 | 39.09% |
| GM241018C00043000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 5.77 | 5.55 | 5.65 | +0.32 | +5.87% | 2 | 28 | 33.28% |
| GM241115C00043000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 6.26 | 5.20 | 6.15 | +0.40 | +6.83% | 1 | 3 | 34.84% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 5.00 | 5.10 | 7.25 | 0.00 | - | 1 | 23 | 40.14% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00043000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 118 | 539 | 30.08% |
| GM240510P00043000 | 2024-04-26 11:41AM EDT | 2024-05-10 | 0.14 | 0.10 | 0.12 | -0.01 | -6.67% | 57 | 143 | 26.47% |
| GM240517P00043000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 45 | 4,049 | 25.59% |
| GM240524P00043000 | 2024-04-26 2:39PM EDT | 2024-05-24 | 0.27 | 0.29 | 0.32 | -0.11 | -28.95% | 98 | 214 | 25.78% |
| GM240531P00043000 | 2024-04-26 2:24PM EDT | 2024-05-31 | 0.36 | 0.36 | 0.95 | -0.22 | -37.93% | 3 | 173 | 37.70% |
| GM240621P00043000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.68 | -0.08 | -10.96% | 112 | 9,474 | 25.15% |
| GM240719P00043000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 0.92 | 0.97 | 1.00 | -0.14 | -13.21% | 8 | 898 | 25.03% |
| GM240816P00043000 | 2024-04-26 11:47AM EDT | 2024-08-16 | 1.44 | 1.39 | 1.42 | +0.01 | +0.70% | 10 | 800 | 26.49% |
| GM240920P00043000 | 2024-04-26 11:18AM EDT | 2024-09-20 | 1.79 | 1.70 | 1.74 | -0.31 | -14.76% | 50 | 1,477 | 26.22% |
| GM241018P00043000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 1.97 | 1.93 | 1.98 | -0.06 | -2.96% | 10 | 55 | 26.15% |
| GM241115P00043000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 2.24 | 2.26 | 2.32 | -0.32 | -12.50% | 3 | 35 | 27.00% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 2.86 | 2.53 | 2.58 | 0.00 | - | 260 | 130 | 26.86% |
© 2024 Yahoo. Tutti i diritti riservati.