Marchés français ouverture 2 h 58 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 043,32 -771,24 (-1,99 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 968,97 +27,19 (+0,15 %) Bitcoin EUR
61 844,62 +92,45 (+0,15 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-06-10 11:42AM EDT | 20.00 | 27.70 | 26.20 | 27.90 | 0.00 | - | 4 | 150 | 97.85% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 19.40 | 21.50 | 0.00 | - | 1 | 1,069 | 0.00% |
| GM240920C00024000 | 2024-05-14 10:00AM EDT | 24.00 | 21.95 | 22.30 | 25.30 | 0.00 | - | - | 1 | 108.79% |
| GM240920C00025000 | 2024-06-12 11:31AM EDT | 25.00 | 24.21 | 21.95 | 22.25 | 0.00 | - | 10 | 2,277 | 77.54% |
| GM240920C00026000 | 2024-05-14 10:16AM EDT | 26.00 | 19.75 | 21.75 | 22.40 | 0.00 | - | - | 1 | 105.57% |
| GM240920C00027000 | 2024-05-14 10:05AM EDT | 27.00 | 18.90 | 20.40 | 21.10 | 0.00 | - | - | 7 | 91.60% |
| GM240920C00028000 | 2024-06-11 11:31AM EDT | 28.00 | 21.00 | 18.95 | 20.05 | 0.00 | - | 1 | 1,173 | 79.69% |
| GM240920C00029000 | 2024-05-14 10:15AM EDT | 29.00 | 16.85 | 18.75 | 19.15 | 0.00 | - | 4 | 7 | 87.11% |
| GM240920C00030000 | 2024-06-13 11:35AM EDT | 30.00 | 17.90 | 16.45 | 18.25 | 0.00 | - | 6 | 4,636 | 66.70% |
| GM240920C00031000 | 2024-05-17 1:24PM EDT | 31.00 | 15.28 | 15.95 | 16.40 | 0.00 | - | 3 | 66 | 57.18% |
| GM240920C00032000 | 2024-05-14 10:30AM EDT | 32.00 | 13.85 | 15.90 | 16.15 | 0.00 | - | 1 | 15 | 74.95% |
| GM240920C00033000 | 2024-06-11 2:01PM EDT | 33.00 | 15.61 | 13.45 | 15.45 | 0.00 | - | 207 | 4,207 | 57.76% |
| GM240920C00034000 | 2024-06-10 1:46PM EDT | 34.00 | 13.57 | 13.15 | 13.50 | -0.43 | -3.07% | 1 | 253 | 50.88% |
| GM240920C00035000 | 2024-06-11 11:51AM EDT | 35.00 | 14.28 | 12.00 | 13.30 | 0.00 | - | 2 | 11,172 | 54.64% |
| GM240920C00036000 | 2024-06-06 10:16AM EDT | 36.00 | 10.35 | 10.65 | 11.60 | 0.00 | - | 2 | 47 | 49.81% |
| GM240920C00037000 | 2024-06-12 11:21AM EDT | 37.00 | 12.65 | 10.35 | 10.60 | 0.00 | - | 252 | 15,016 | 46.09% |
| GM240920C00038000 | 2024-06-05 11:48AM EDT | 38.00 | 8.10 | 9.20 | 9.75 | 0.00 | - | 6 | 163 | 45.09% |
| GM240920C00039000 | 2024-06-05 11:14AM EDT | 39.00 | 7.05 | 8.50 | 8.80 | 0.00 | - | 9 | 1,642 | 42.14% |
| GM240920C00040000 | 2024-06-13 3:22PM EDT | 40.00 | 8.05 | 7.65 | 7.85 | -0.67 | -7.68% | 1 | 39,838 | 39.14% |
| GM240920C00041000 | 2024-06-11 11:12AM EDT | 41.00 | 8.49 | 5.15 | 7.10 | 0.00 | - | 10 | 15,017 | 38.87% |
| GM240920C00042000 | 2024-06-14 3:39PM EDT | 42.00 | 5.90 | 6.00 | 6.15 | -0.71 | -10.74% | 20 | 12,184 | 35.52% |
| GM240920C00043000 | 2024-06-12 11:44AM EDT | 43.00 | 4.90 | 5.25 | 5.50 | -2.11 | -30.10% | 1 | 6,047 | 35.74% |
| GM240920C00044000 | 2024-06-13 10:32AM EDT | 44.00 | 5.22 | 4.55 | 4.70 | 0.00 | - | 11 | 307 | 33.67% |
| GM240920C00045000 | 2024-06-14 11:54AM EDT | 45.00 | 3.60 | 3.30 | 4.25 | -0.94 | -20.70% | 133 | 13,116 | 35.08% |
| GM240920C00046000 | 2024-06-13 10:20AM EDT | 46.00 | 3.55 | 3.30 | 3.40 | -0.43 | -10.80% | 1 | 1,080 | 31.64% |
| GM240920C00047000 | 2024-06-14 3:51PM EDT | 47.00 | 2.80 | 2.78 | 2.87 | -0.55 | -16.42% | 53 | 14,934 | 31.13% |
| GM240920C00048000 | 2024-06-14 12:16PM EDT | 48.00 | 2.17 | 2.30 | 2.38 | -0.67 | -23.59% | 119 | 3,144 | 30.49% |
| GM240920C00049000 | 2024-06-14 10:30AM EDT | 49.00 | 1.93 | 1.89 | 1.94 | -0.39 | -16.81% | 8 | 1,052 | 29.83% |
| GM240920C00050000 | 2024-06-14 11:06AM EDT | 50.00 | 1.36 | 1.54 | 1.61 | -0.69 | -33.66% | 152 | 7,491 | 29.81% |
| GM240920C00052500 | 2024-06-14 1:17PM EDT | 52.50 | 0.85 | 0.89 | 0.95 | -0.43 | -33.59% | 9 | 5,748 | 29.40% |
| GM240920C00055000 | 2024-06-14 10:55AM EDT | 55.00 | 0.45 | 0.41 | 0.59 | -0.20 | -30.77% | 6 | 3,701 | 30.08% |
| GM240920C00060000 | 2024-06-14 3:26PM EDT | 60.00 | 0.19 | 0.19 | 0.31 | -0.06 | -24.00% | 13 | 1,543 | 33.79% |
| GM240920C00065000 | 2024-06-13 10:47AM EDT | 65.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 100 | 235 | 40.67% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 114.45% |
| GM240920P00020000 | 2024-05-15 11:46AM EDT | 20.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 80 | 4,728 | 134.86% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 68.75% |
| GM240920P00023000 | 2024-06-14 1:34PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,389 | 57.42% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 64.65% |
| GM240920P00025000 | 2024-06-10 9:58AM EDT | 25.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 3,305 | 59.38% |
| GM240920P00026000 | 2024-06-04 1:51PM EDT | 26.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 4 | 4 | 99.51% |
| GM240920P00027000 | 2024-06-04 11:36AM EDT | 27.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 32 | 62.89% |
| GM240920P00028000 | 2024-06-13 2:04PM EDT | 28.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 2 | 29,339 | 53.71% |
| GM240920P00029000 | 2024-06-12 10:35AM EDT | 29.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 50.78% |
| GM240920P00030000 | 2024-06-11 1:52PM EDT | 30.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 24,663 | 48.05% |
| GM240920P00031000 | 2024-05-31 10:45AM EDT | 31.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 4 | 4,123 | 52.05% |
| GM240920P00032000 | 2024-06-14 3:28PM EDT | 32.00 | 0.05 | 0.00 | 0.28 | -0.20 | -80.00% | 1 | 4,649 | 49.12% |
| GM240920P00033000 | 2024-06-11 10:44AM EDT | 33.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 10 | 15,282 | 46.58% |
| GM240920P00034000 | 2024-06-07 3:12PM EDT | 34.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 2,001 | 10,179 | 44.04% |
| GM240920P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.14 | 0.01 | 0.32 | 0.00 | - | 2 | 6,613 | 40.82% |
| GM240920P00036000 | 2024-06-14 10:02AM EDT | 36.00 | 0.18 | 0.09 | 0.20 | +0.11 | +157.14% | 5 | 2,873 | 33.69% |
| GM240920P00037000 | 2024-06-10 9:59AM EDT | 37.00 | 0.22 | 0.16 | 0.39 | 0.00 | - | 65 | 19,336 | 36.48% |
| GM240920P00038000 | 2024-06-14 12:27PM EDT | 38.00 | 0.28 | 0.24 | 0.45 | +0.05 | +21.74% | 42 | 3,913 | 34.72% |
| GM240920P00039000 | 2024-06-10 11:28AM EDT | 39.00 | 0.39 | 0.32 | 0.39 | +0.08 | +25.81% | 1 | 1,986 | 30.18% |
| GM240920P00040000 | 2024-06-14 3:39PM EDT | 40.00 | 0.47 | 0.36 | 0.63 | +0.11 | +30.56% | 18 | 6,530 | 31.74% |
| GM240920P00041000 | 2024-06-14 12:27PM EDT | 41.00 | 0.70 | 0.55 | 0.81 | +0.20 | +40.00% | 41 | 3,239 | 31.25% |
| GM240920P00042000 | 2024-06-14 12:27PM EDT | 42.00 | 0.91 | 0.73 | 1.02 | +0.34 | +59.65% | 58 | 9,090 | 30.64% |
| GM240920P00043000 | 2024-06-14 11:16AM EDT | 43.00 | 1.12 | 0.94 | 1.05 | +0.27 | +31.76% | 4 | 3,442 | 27.20% |
| GM240920P00044000 | 2024-06-14 12:27PM EDT | 44.00 | 1.45 | 1.06 | 1.34 | +0.39 | +36.79% | 14 | 374 | 26.78% |
| GM240920P00045000 | 2024-06-13 11:00AM EDT | 45.00 | 1.62 | 1.57 | 1.87 | +0.26 | +19.12% | 1 | 8,615 | 28.39% |
| GM240920P00046000 | 2024-06-14 10:52AM EDT | 46.00 | 2.30 | 2.01 | 2.06 | +0.65 | +39.39% | 9 | 887 | 25.59% |
| GM240920P00047000 | 2024-06-14 11:09AM EDT | 47.00 | 2.79 | 2.47 | 2.52 | +0.61 | +27.98% | 4 | 3,859 | 25.07% |
| GM240920P00048000 | 2024-06-14 10:30AM EDT | 48.00 | 3.35 | 2.99 | 3.05 | +0.80 | +31.37% | 3 | 102 | 24.62% |
| GM240920P00049000 | 2024-06-14 11:28AM EDT | 49.00 | 3.75 | 3.50 | 3.65 | +0.78 | +26.26% | 4 | 254 | 24.22% |
| GM240920P00050000 | 2024-06-14 3:59PM EDT | 50.00 | 5.30 | 4.10 | 4.70 | +1.64 | +44.81% | 7 | 1,263 | 28.25% |
| GM240920P00052500 | 2024-06-14 10:32AM EDT | 52.50 | 6.75 | 6.05 | 6.25 | +2.09 | +44.85% | 30 | 44 | 23.24% |
| GM240920P00055000 | 2024-06-12 10:29AM EDT | 55.00 | 6.40 | 8.25 | 8.45 | 0.00 | - | 13 | 14 | 22.75% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 153.54% |
