Italia markets closed
Dow Jones
38.364,68 -139,01 (-0,36%) Nasdaq
15.654,56 -42,08 (-0,27%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.606,04 -1.785,54 (-2,86%) CMC Crypto 200
1.397,07 -27,03 (-1,90%)
General Motors Company (GM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-24 11:56AM EDT | 2024-04-26 | 0.33 | 0.32 | 0.33 | -0.29 | -46.77% | 1,047 | 5,450 | 26.56% |
| GM240503C00045000 | 2024-04-24 11:51AM EDT | 2024-05-03 | 0.69 | 0.70 | 0.72 | -0.26 | -27.37% | 298 | 583 | 27.83% |
| GM240510C00045000 | 2024-04-24 11:50AM EDT | 2024-05-10 | 0.86 | 0.92 | 0.95 | -0.40 | -31.75% | 70 | 1,448 | 27.34% |
| GM240517C00045000 | 2024-04-24 12:00PM EDT | 2024-05-17 | 1.14 | 1.13 | 1.15 | -0.26 | -18.57% | 1,384 | 12,833 | 27.39% |
| GM240524C00045000 | 2024-04-24 11:50AM EDT | 2024-05-24 | 1.28 | 1.32 | 1.35 | -0.42 | -24.71% | 10 | 102 | 27.93% |
| GM240531C00045000 | 2024-04-24 10:42AM EDT | 2024-05-31 | 1.55 | 1.45 | 1.63 | -0.35 | -18.42% | 102 | 216 | 30.08% |
| GM240621C00045000 | 2024-04-24 11:51AM EDT | 2024-06-21 | 1.81 | 1.83 | 1.87 | -0.31 | -14.62% | 277 | 14,498 | 27.49% |
| GM240719C00045000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 2.40 | 2.28 | 2.35 | -0.40 | -14.29% | 155 | 2,456 | 28.13% |
| GM240816C00045000 | 2024-04-24 11:58AM EDT | 2024-08-16 | 2.96 | 2.95 | 3.00 | -0.44 | -12.94% | 71 | 469 | 30.96% |
| GM240920C00045000 | 2024-04-24 10:39AM EDT | 2024-09-20 | 3.55 | 3.30 | 3.45 | -0.26 | -6.82% | 67 | 12,993 | 31.04% |
| GM241018C00045000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 3.85 | 3.70 | 3.85 | -0.33 | -7.89% | 17 | 1,470 | 31.71% |
| GM241115C00045000 | 2024-04-23 1:07PM EDT | 2024-11-15 | 4.85 | 4.30 | 4.40 | 0.00 | - | 2 | 168 | 33.59% |
| GM241220C00045000 | 2024-04-23 3:08PM EDT | 2024-12-20 | 5.09 | 4.65 | 4.75 | 0.00 | - | 12 | 3,107 | 33.48% |
| GM250117C00045000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 5.22 | 5.05 | 5.15 | -0.28 | -5.09% | 12 | 12,765 | 34.33% |
| GM250321C00045000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 6.06 | 5.75 | 5.85 | 0.00 | - | 20 | 212 | 35.05% |
| GM250620C00045000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.04 | 6.75 | 6.85 | -0.31 | -4.22% | 1 | 5,095 | 36.32% |
| GM260116C00045000 | 2024-04-24 9:32AM EDT | 2026-01-16 | 8.80 | 8.55 | 9.40 | -0.32 | -3.51% | 2 | 736 | 40.80% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 9.60 | 10.45 | 0.00 | - | 1 | 166 | 40.77% |
| GM261218C00045000 | 2024-04-23 1:38PM EDT | 2026-12-18 | 11.48 | 10.85 | 11.90 | 0.00 | - | 26 | 90 | 41.94% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-24 11:58AM EDT | 2024-04-26 | 0.58 | 0.58 | 0.60 | +0.07 | +13.73% | 455 | 1,490 | 29.69% |
| GM240503P00045000 | 2024-04-24 11:58AM EDT | 2024-05-03 | 0.90 | 0.93 | 0.94 | +0.12 | +14.81% | 272 | 958 | 27.83% |
| GM240510P00045000 | 2024-04-24 10:06AM EDT | 2024-05-10 | 1.03 | 1.05 | 1.07 | +0.11 | +11.96% | 34 | 403 | 24.76% |
| GM240517P00045000 | 2024-04-24 12:00PM EDT | 2024-05-17 | 1.19 | 1.20 | 1.22 | +0.02 | +1.71% | 1,170 | 3,647 | 24.12% |
| GM240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 1.24 | 1.36 | 1.39 | 0.00 | - | 34 | 38 | 24.46% |
| GM240531P00045000 | 2024-04-24 10:42AM EDT | 2024-05-31 | 1.42 | 1.39 | 1.53 | +0.14 | +10.94% | 2 | 130 | 24.54% |
| GM240621P00045000 | 2024-04-24 11:50AM EDT | 2024-06-21 | 1.89 | 1.86 | 1.89 | +0.24 | +14.55% | 174 | 1,808 | 24.71% |
| GM240719P00045000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 2.19 | 2.19 | 2.21 | +0.18 | +8.96% | 19 | 3,793 | 24.02% |
| GM240816P00045000 | 2024-04-24 11:53AM EDT | 2024-08-16 | 2.63 | 2.59 | 2.63 | +0.23 | +9.58% | 19 | 1,981 | 25.07% |
| GM240920P00045000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 2.97 | 2.93 | 2.96 | +0.23 | +8.39% | 21 | 1,577 | 24.85% |
| GM241018P00045000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 3.02 | 3.15 | 3.20 | 0.00 | - | 311 | 3,034 | 24.73% |
| GM241115P00045000 | 2024-04-09 2:16PM EDT | 2024-11-15 | 3.88 | 3.50 | 3.60 | 0.00 | - | - | 2 | 25.98% |
| GM241220P00045000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 3.60 | 3.80 | 3.85 | 0.00 | - | 167 | 3,316 | 25.76% |
| GM250117P00045000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 3.90 | 4.00 | 4.05 | 0.00 | - | 39 | 1,667 | 25.68% |
| GM250321P00045000 | 2024-04-22 11:27AM EDT | 2025-03-21 | 5.60 | 4.50 | 4.60 | 0.00 | - | 101 | 117 | 26.37% |
| GM250620P00045000 | 2024-04-23 2:26PM EDT | 2025-06-20 | 4.95 | 5.15 | 5.25 | 0.00 | - | 58 | 1,090 | 26.76% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 6.05 | 6.25 | 0.00 | - | 22 | 140 | 26.18% |
| GM260618P00045000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 7.89 | 6.70 | 7.00 | 0.00 | - | - | 1 | 26.40% |
| GM261218P00045000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 7.35 | 6.90 | 8.55 | 0.00 | - | 30 | 31 | 29.22% |
© 2024 Yahoo. Tutti i diritti riservati.