La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 387,56 +176,71 (+0,28 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614C00036000 | 2024-05-31 11:34AM EDT | 36.00 | 8.07 | 6.85 | 11.00 | -0.23 | -2.77% | 1 | 171 | 170.41% |
| GM240614C00037000 | 2024-05-30 3:28PM EDT | 37.00 | 6.40 | 6.00 | 10.10 | 0.00 | - | 12 | 9 | 55.08% |
| GM240614C00038000 | 2024-05-30 3:11PM EDT | 38.00 | 5.53 | 5.00 | 9.00 | 0.00 | - | 1 | 1 | 145.85% |
| GM240614C00039000 | 2024-05-30 3:13PM EDT | 39.00 | 4.53 | 4.05 | 8.10 | 0.00 | - | 1 | 3 | 137.26% |
| GM240614C00040000 | 2024-05-31 1:41PM EDT | 40.00 | 4.70 | 2.90 | 7.00 | +1.37 | +41.14% | 22 | 4 | 121.58% |
| GM240614C00041000 | 2024-05-30 12:53PM EDT | 41.00 | 2.26 | 2.99 | 5.10 | 0.00 | - | 3 | 8 | 78.71% |
| GM240614C00042000 | 2024-05-29 11:47AM EDT | 42.00 | 1.11 | 3.00 | 4.15 | 0.00 | - | 200 | 66 | 69.53% |
| GM240614C00042500 | 2024-05-29 11:42AM EDT | 42.50 | 0.86 | 1.75 | 2.74 | 0.00 | - | 19 | 31 | 31.06% |
| GM240614C00043000 | 2024-05-31 12:52PM EDT | 43.00 | 1.96 | 2.13 | 2.38 | +0.97 | +97.98% | 73 | 60 | 32.42% |
| GM240614C00043500 | 2024-05-31 2:16PM EDT | 43.50 | 1.63 | 1.74 | 2.00 | +0.84 | +106.33% | 78 | 136 | 31.74% |
| GM240614C00044000 | 2024-05-31 3:04PM EDT | 44.00 | 1.28 | 1.38 | 1.57 | +0.70 | +120.69% | 131 | 156 | 28.71% |
| GM240614C00044500 | 2024-05-31 3:42PM EDT | 44.50 | 1.07 | 1.06 | 1.25 | +0.67 | +167.50% | 84 | 117 | 28.22% |
| GM240614C00045000 | 2024-05-31 3:47PM EDT | 45.00 | 0.80 | 0.79 | 0.89 | +0.50 | +166.67% | 239 | 76 | 25.44% |
| GM240614C00045500 | 2024-05-31 3:46PM EDT | 45.50 | 0.60 | 0.57 | 0.76 | +0.42 | +233.33% | 19 | 25 | 28.13% |
| GM240614C00046000 | 2024-05-31 3:34PM EDT | 46.00 | 0.40 | 0.41 | 0.64 | +0.28 | +233.33% | 191 | 989 | 30.08% |
| GM240614C00047000 | 2024-05-31 3:44PM EDT | 47.00 | 0.20 | 0.20 | 1.20 | +0.14 | +233.33% | 55 | 106 | 57.08% |
| GM240614C00048000 | 2024-05-31 3:28PM EDT | 48.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 3 | 30 | 25.10% |
| GM240614C00049000 | 2024-05-31 1:50PM EDT | 49.00 | 0.06 | 0.05 | 0.20 | +0.03 | +100.00% | 25 | 81 | 37.01% |
| GM240614C00049500 | 2024-05-29 11:29AM EDT | 49.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | - | 3 | 28.91% |
| GM240614C00050000 | 2024-05-24 3:34PM EDT | 50.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 55 | 30.08% |
| GM240614C00052000 | 2024-05-31 3:10PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 7 | 19 | 37.11% |
| GM240614C00053000 | 2024-05-15 2:41PM EDT | 53.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 200 | 108 | 52.15% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614P00025000 | 2024-05-13 12:45PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 2 | 123.44% |
| GM240614P00030000 | 2024-05-15 11:41AM EDT | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 4 | 88.28% |
| GM240614P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 117.48% |
| GM240614P00036000 | 2024-05-17 9:38AM EDT | 36.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 51.56% |
| GM240614P00038000 | 2024-05-29 3:00PM EDT | 38.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 5 | 42.97% |
| GM240614P00039000 | 2024-05-30 3:41PM EDT | 39.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 3 | 34 | 96.29% |
| GM240614P00040000 | 2024-05-31 1:50PM EDT | 40.00 | 0.05 | 0.00 | 1.20 | -0.04 | -44.44% | 15 | 422 | 68.65% |
| GM240614P00040500 | 2024-05-29 11:13AM EDT | 40.50 | 0.23 | 0.04 | 0.06 | 0.00 | - | 5 | 12 | 33.01% |
| GM240614P00041000 | 2024-05-30 2:58PM EDT | 41.00 | 0.17 | 0.05 | 0.07 | 0.00 | - | 1 | 134 | 30.86% |
| GM240614P00041500 | 2024-05-31 1:14PM EDT | 41.50 | 0.13 | 0.00 | 0.09 | -0.13 | -50.00% | 4 | 13 | 29.30% |
| GM240614P00042000 | 2024-05-31 3:07PM EDT | 42.00 | 0.13 | 0.10 | 0.12 | -0.28 | -68.29% | 9 | 269 | 28.03% |
| GM240614P00042500 | 2024-05-31 2:35PM EDT | 42.50 | 0.19 | 0.04 | 0.21 | -0.64 | -77.11% | 10 | 9 | 29.20% |
| GM240614P00043000 | 2024-05-31 2:02PM EDT | 43.00 | 0.29 | 0.21 | 0.24 | -0.65 | -69.15% | 46 | 777 | 26.47% |
| GM240614P00043500 | 2024-05-31 3:13PM EDT | 43.50 | 0.37 | 0.11 | 0.34 | -0.64 | -63.37% | 7 | 17 | 25.88% |
| GM240614P00044000 | 2024-05-31 2:57PM EDT | 44.00 | 0.54 | 0.29 | 0.49 | -0.77 | -58.78% | 57 | 514 | 25.88% |
| GM240614P00044500 | 2024-05-31 3:28PM EDT | 44.50 | 0.70 | 0.59 | 0.67 | -0.91 | -56.52% | 7 | 4 | 25.59% |
| GM240614P00045000 | 2024-05-30 3:35PM EDT | 45.00 | 1.96 | 0.73 | 0.91 | 0.00 | - | 2 | 154 | 25.73% |
| GM240614P00045500 | 2024-05-29 1:41PM EDT | 45.50 | 3.22 | 1.10 | 1.19 | 0.00 | - | - | 8 | 25.83% |
| GM240614P00046000 | 2024-05-31 2:45PM EDT | 46.00 | 1.67 | 1.30 | 1.53 | -1.97 | -54.12% | 9 | 13 | 26.47% |
| GM240614P00047000 | 2024-05-29 10:43AM EDT | 47.00 | 4.55 | 2.03 | 2.43 | 0.00 | - | 1 | 22 | 32.23% |
