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
62 345,89 -8,21 (-0,01 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321C00023000 | 2024-04-26 2:08PM EDT | 23.00 | 23.94 | 21.60 | 22.25 | 0.00 | - | 1 | 1 | 45.02% |
| GM250321C00030000 | 2024-05-30 12:51PM EDT | 30.00 | 14.69 | 15.25 | 17.00 | 0.00 | - | 1 | 38 | 54.39% |
| GM250321C00033000 | 2024-05-28 2:35PM EDT | 33.00 | 11.99 | 12.90 | 14.40 | 0.00 | - | 15 | 18 | 49.37% |
| GM250321C00035000 | 2024-05-29 10:12AM EDT | 35.00 | 9.98 | 11.65 | 12.95 | 0.00 | - | 1 | 42 | 48.25% |
| GM250321C00038000 | 2024-05-29 2:13PM EDT | 38.00 | 7.78 | 8.30 | 11.00 | 0.00 | - | 11 | 162 | 47.25% |
| GM250321C00040000 | 2024-05-30 11:48AM EDT | 40.00 | 7.03 | 7.30 | 8.45 | 0.00 | - | 1 | 119 | 37.04% |
| GM250321C00042000 | 2024-05-30 11:48AM EDT | 42.00 | 5.90 | 5.65 | 7.20 | 0.00 | - | 1 | 158 | 35.97% |
| GM250321C00045000 | 2024-05-30 2:34PM EDT | 45.00 | 4.40 | 4.30 | 5.80 | 0.00 | - | 51 | 334 | 36.18% |
| GM250321C00047000 | 2024-05-29 3:02PM EDT | 47.00 | 3.15 | 3.45 | 4.50 | 0.00 | - | 8 | 118 | 33.19% |
| GM250321C00050000 | 2024-05-29 3:46PM EDT | 50.00 | 2.23 | 2.83 | 3.25 | 0.00 | - | 6 | 720 | 31.81% |
| GM250321C00052500 | 2024-05-24 10:50AM EDT | 52.50 | 2.09 | 2.13 | 2.46 | 0.00 | - | 5 | 459 | 31.13% |
| GM250321C00055000 | 2024-05-29 9:31AM EDT | 55.00 | 1.18 | 1.74 | 1.84 | 0.00 | - | 2 | 586 | 30.59% |
| GM250321C00060000 | 2024-05-29 1:49PM EDT | 60.00 | 0.62 | 0.75 | 1.24 | 0.00 | - | 1 | 481 | 32.09% |
| GM250321C00065000 | 2024-05-23 3:46PM EDT | 65.00 | 0.42 | 0.52 | 0.58 | 0.00 | - | 5 | 21 | 30.13% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321P00023000 | 2024-05-29 12:04PM EDT | 23.00 | 0.20 | 0.12 | 0.19 | 0.00 | - | 7 | 28 | 42.48% |
| GM250321P00025000 | 2024-05-23 3:46PM EDT | 25.00 | 0.23 | 0.18 | 0.25 | 0.00 | - | 5 | 17 | 39.89% |
| GM250321P00028000 | 2024-05-24 10:09AM EDT | 28.00 | 0.36 | 0.32 | 0.38 | 0.00 | - | 10 | 30 | 36.52% |
| GM250321P00030000 | 2024-05-23 3:46PM EDT | 30.00 | 0.53 | 0.25 | 0.54 | 0.00 | - | 5 | 878 | 35.16% |
| GM250321P00033000 | 2024-05-29 11:24AM EDT | 33.00 | 1.04 | 0.73 | 0.82 | 0.00 | - | 42 | 203 | 32.45% |
| GM250321P00035000 | 2024-05-28 9:36AM EDT | 35.00 | 1.28 | 1.01 | 1.12 | 0.00 | - | 1 | 265 | 31.25% |
| GM250321P00038000 | 2024-05-31 3:22PM EDT | 38.00 | 1.73 | 1.60 | 1.69 | -0.43 | -19.91% | 1 | 479 | 29.20% |
| GM250321P00040000 | 2024-05-29 10:01AM EDT | 40.00 | 2.22 | 1.92 | 2.40 | -0.62 | -21.83% | 6 | 1,313 | 29.42% |
| GM250321P00042000 | 2024-05-31 12:31PM EDT | 42.00 | 3.07 | 2.76 | 2.86 | -0.30 | -8.90% | 9 | 144 | 26.97% |
| GM250321P00045000 | 2024-05-15 12:40PM EDT | 45.00 | 4.30 | 3.95 | 4.10 | +0.50 | +13.16% | 12 | 1,237 | 25.49% |
| GM250321P00047000 | 2024-05-23 1:04PM EDT | 47.00 | 5.65 | 4.95 | 5.10 | 0.00 | - | 1 | 90 | 24.45% |
| GM250321P00050000 | 2024-05-31 10:59AM EDT | 50.00 | 7.60 | 5.60 | 7.70 | +0.55 | +7.80% | 1 | 140 | 28.25% |
| GM250321P00052500 | 2024-04-23 11:32AM EDT | 52.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 55.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250321P00060000 | 2024-03-28 10:28AM EDT | 60.00 | 15.05 | 13.50 | 15.35 | 0.00 | - | 23 | 14 | 22.24% |
| GM250321P00065000 | 2024-04-25 2:29PM EDT | 65.00 | 19.45 | 19.65 | 21.70 | 0.00 | - | 1 | 0 | 41.47% |
