Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.279,70 +711,89 (+1,20%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00047000 | 2024-04-19 2:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,399 | 81.25% |
| GM240426C00047000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 15 | 804 | 45.51% |
| GM240503C00047000 | 2024-04-19 2:19PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.18 | -0.06 | -25.00% | 13 | 197 | 40.43% |
| GM240510C00047000 | 2024-04-18 11:34AM EDT | 2024-05-10 | 0.28 | 0.23 | 0.26 | -0.03 | -9.68% | 3 | 29 | 37.21% |
| GM240517C00047000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.35 | -0.04 | -11.11% | 136 | 3,343 | 35.65% |
| GM240524C00047000 | 2024-04-19 11:45AM EDT | 2024-05-24 | 0.50 | 0.35 | 0.45 | +0.03 | +6.38% | 5 | 12 | 34.86% |
| GM240621C00047000 | 2024-04-19 10:28AM EDT | 2024-06-21 | 0.70 | 0.69 | 0.73 | -0.01 | -1.41% | 12 | 3,810 | 31.59% |
| GM240719C00047000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 1.04 | 1.02 | 1.06 | -0.10 | -8.77% | 26 | 524 | 31.15% |
| GM240816C00047000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 1.73 | 1.47 | 1.53 | 0.00 | - | 1 | 505 | 32.84% |
| GM240920C00047000 | 2024-04-19 9:39AM EDT | 2024-09-20 | 1.94 | 1.82 | 1.88 | -0.10 | -4.90% | 100 | 14,509 | 32.35% |
| GM241018C00047000 | 2024-04-17 9:38AM EDT | 2024-10-18 | 2.43 | 2.16 | 2.21 | 0.00 | - | 1 | 4,464 | 32.72% |
| GM241220C00047000 | 2024-04-19 2:12PM EDT | 2024-12-20 | 2.98 | 2.95 | 2.99 | +0.08 | +2.76% | 157 | 1,323 | 34.06% |
| GM250117C00047000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 3.29 | 3.20 | 3.35 | +0.09 | +2.81% | 416 | 3,706 | 34.79% |
| GM250321C00047000 | 2024-04-16 1:58PM EDT | 2025-03-21 | 4.15 | 3.00 | 4.00 | 0.00 | - | 41 | 63 | 35.43% |
| GM250620C00047000 | 2024-04-18 9:43AM EDT | 2025-06-20 | 4.85 | 4.75 | 4.85 | 0.00 | - | 1 | 802 | 36.10% |
| GM260116C00047000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 7.40 | 6.35 | 6.55 | 0.00 | - | 2 | 533 | 37.17% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 6.25 | 8.80 | 0.00 | - | 3 | 109 | 42.47% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 2026-12-18 | 10.75 | 7.60 | 10.05 | 0.00 | - | 1 | 85 | 42.87% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00047000 | 2024-04-19 9:58AM EDT | 2024-04-19 | 4.20 | 2.52 | 6.65 | -0.26 | -5.83% | 1 | 0 | 419.92% |
| GM240426P00047000 | 2024-04-19 9:42AM EDT | 2024-04-26 | 4.80 | 4.20 | 4.75 | +0.30 | +6.67% | 54 | 37 | 50.00% |
| GM240503P00047000 | 2024-04-10 12:45PM EDT | 2024-05-03 | 3.20 | 3.70 | 6.40 | 0.00 | - | 5 | 10 | 52.73% |
| GM240510P00047000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 4.00 | 4.75 | 6.55 | 0.00 | - | 10 | 10 | 62.60% |
| GM240517P00047000 | 2024-04-19 2:29PM EDT | 2024-05-17 | 5.00 | 4.80 | 4.95 | 0.00 | - | 5 | 217 | 34.57% |
| GM240524P00047000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 3.31 | 2.81 | 5.50 | 0.00 | - | - | 1 | 45.51% |
| GM240621P00047000 | 2024-04-18 9:45AM EDT | 2024-06-21 | 5.15 | 4.15 | 5.20 | 0.00 | - | 14 | 218 | 28.61% |
| GM240719P00047000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 5.30 | 4.35 | 5.90 | 0.00 | - | 1 | 402 | 34.06% |
| GM240816P00047000 | 2024-04-16 2:14PM EDT | 2024-08-16 | 5.32 | 4.55 | 7.05 | 0.00 | - | 1 | 59 | 42.70% |
| GM240920P00047000 | 2024-04-18 1:24PM EDT | 2024-09-20 | 6.00 | 4.85 | 6.90 | 0.00 | - | 20 | 3,744 | 36.15% |
| GM241018P00047000 | 2024-04-12 3:55PM EDT | 2024-10-18 | 5.64 | 5.95 | 6.10 | 0.00 | - | 2,153 | 2,357 | 26.05% |
| GM241220P00047000 | 2024-04-10 1:43PM EDT | 2024-12-20 | 5.50 | 5.45 | 7.60 | 0.00 | - | 99 | 1,547 | 33.94% |
| GM250117P00047000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 6.65 | 6.60 | 6.75 | +0.05 | +0.76% | 19 | 386 | 26.11% |
| GM250321P00047000 | 2024-04-12 10:35AM EDT | 2025-03-21 | 6.75 | 6.40 | 7.15 | 0.00 | - | 25 | 26 | 26.14% |
| GM250620P00047000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 6.40 | 6.45 | 8.65 | 0.00 | - | 3 | 426 | 31.57% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 6.50 | 9.55 | 0.00 | - | 900 | 990 | 29.91% |
| GM261218P00047000 | 2024-04-10 12:45PM EDT | 2026-12-18 | 9.54 | 8.95 | 10.65 | 0.00 | - | 1 | 2 | 28.21% |
© 2024 Yahoo. Tutti i diritti riservati.