Italia markets open in 4 hours 6 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.354,29 -1.075,79 (-1,84%) CMC Crypto 200
1.312,05 +17,38 (+1,34%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:46.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00046000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,723 | 3,617 | 25.78% |
| GM240517C00046000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.32 | -0.10 | -24.39% | 5,861 | 21,224 | 24.32% |
| GM240524C00046000 | 2024-05-08 3:31PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.53 | -0.07 | -11.29% | 54 | 296 | 24.41% |
| GM240531C00046000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 0.73 | 0.65 | 0.71 | -0.03 | -3.95% | 85 | 349 | 24.61% |
| GM240607C00046000 | 2024-05-08 10:24AM EDT | 2024-06-07 | 0.97 | 0.75 | 0.92 | -0.03 | -3.00% | 12 | 108 | 25.78% |
| GM240614C00046000 | 2024-05-08 3:35PM EDT | 2024-06-14 | 1.02 | 0.74 | 1.13 | -0.28 | -21.54% | 11 | 10 | 26.95% |
| GM240621C00046000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 1.13 | 1.07 | 1.11 | -0.11 | -8.87% | 670 | 7,977 | 24.41% |
| GM240719C00046000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 1.65 | 1.60 | 1.63 | -0.09 | -5.17% | 179 | 2,507 | 25.68% |
| GM240816C00046000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 2.32 | 2.29 | 2.33 | -0.27 | -10.42% | 344 | 1,079 | 29.25% |
| GM240920C00046000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 2.89 | 2.73 | 2.77 | +0.03 | +1.05% | 7 | 445 | 29.21% |
| GM241018C00046000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 3.17 | 3.10 | 3.15 | -0.08 | -2.46% | 12 | 480 | 29.75% |
| GM241115C00046000 | 2024-05-08 2:33PM EDT | 2024-11-15 | 3.75 | 3.60 | 3.75 | +0.05 | +1.35% | 3 | 438 | 32.09% |
| GM241220C00046000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 4.25 | 3.55 | 5.10 | 0.00 | - | 1 | 155 | 39.06% |
| GM250117C00046000 | 2024-05-08 12:01PM EDT | 2025-01-17 | 4.56 | 4.05 | 5.50 | -0.09 | -1.94% | 1 | 64 | 39.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00046000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 0.94 | 0.74 | 1.18 | +0.09 | +10.59% | 163 | 1,137 | 43.56% |
| GM240517P00046000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.15 | 1.16 | 1.19 | +0.09 | +8.49% | 31 | 2,813 | 21.00% |
| GM240524P00046000 | 2024-05-08 3:23PM EDT | 2024-05-24 | 1.25 | 1.31 | 1.37 | +0.29 | +30.21% | 20 | 118 | 21.24% |
| GM240531P00046000 | 2024-05-07 11:58AM EDT | 2024-05-31 | 1.30 | 1.45 | 1.51 | 0.00 | - | 74 | 96 | 21.09% |
| GM240607P00046000 | 2024-05-07 11:28AM EDT | 2024-06-07 | 1.39 | 1.51 | 1.86 | 0.00 | - | 84 | 146 | 25.59% |
| GM240621P00046000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 1.81 | 1.85 | 1.89 | +0.03 | +1.69% | 642 | 3,716 | 21.63% |
| GM240719P00046000 | 2024-05-08 2:33PM EDT | 2024-07-19 | 2.16 | 2.21 | 2.25 | +0.12 | +5.88% | 124 | 2,176 | 21.51% |
| GM240816P00046000 | 2024-05-08 11:58AM EDT | 2024-08-16 | 2.61 | 2.71 | 2.76 | -0.03 | -1.14% | 64 | 1,525 | 23.73% |
| GM240920P00046000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | +0.18 | +6.27% | 8 | 339 | 23.55% |
| GM241018P00046000 | 2024-05-07 12:54PM EDT | 2024-10-18 | 3.15 | 3.25 | 3.30 | 0.00 | - | 238 | 292 | 23.10% |
| GM241115P00046000 | 2024-05-07 10:25AM EDT | 2024-11-15 | 3.38 | 3.55 | 3.70 | 0.00 | - | 1 | 227 | 24.41% |
| GM241220P00046000 | 2024-05-08 3:30PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | +0.05 | +1.30% | 12 | 333 | 24.22% |
| GM250117P00046000 | 2024-05-07 12:09PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.15 | 0.00 | - | 41 | 219 | 24.18% |
© 2024 Yahoo. Tutti i diritti riservati.