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
62 326,63 +34,14 (+0,05 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00015000 | 2024-03-13 12:22PM EDT | 15.00 | 26.00 | 27.90 | 29.55 | 0.00 | - | 3 | 57 | 0.00% |
| GM250620C00020000 | 2024-05-28 1:16PM EDT | 20.00 | 23.80 | 23.00 | 28.00 | 0.00 | - | 1 | 219 | 53.76% |
| GM250620C00023000 | 2024-05-01 11:52AM EDT | 23.00 | 22.66 | 20.80 | 25.50 | 0.00 | - | 1 | 290 | 57.18% |
| GM250620C00025000 | 2024-05-17 1:39PM EDT | 25.00 | 21.73 | 18.95 | 23.50 | 0.00 | - | 31 | 524 | 52.44% |
| GM250620C00028000 | 2024-05-30 11:48AM EDT | 28.00 | 16.87 | 17.80 | 19.65 | 0.00 | - | 1 | 1,261 | 50.17% |
| GM250620C00030000 | 2024-05-22 9:35AM EDT | 30.00 | 15.98 | 14.50 | 18.00 | 0.00 | - | 6 | 2,178 | 56.71% |
| GM250620C00032000 | 2024-05-29 10:58AM EDT | 32.00 | 13.20 | 14.50 | 16.00 | 0.00 | - | 340 | 2,294 | 50.83% |
| GM250620C00035000 | 2024-05-30 10:33AM EDT | 35.00 | 11.50 | 11.90 | 13.90 | +0.40 | +3.60% | 500 | 3,419 | 49.11% |
| GM250620C00037000 | 2024-05-09 2:18PM EDT | 37.00 | 11.52 | 9.40 | 12.35 | 0.00 | - | 1 | 1,725 | 46.44% |
| GM250620C00040000 | 2024-05-30 11:25AM EDT | 40.00 | 8.00 | 9.05 | 9.45 | 0.00 | - | 1 | 3,249 | 38.53% |
| GM250620C00042000 | 2024-05-20 2:14PM EDT | 42.00 | 8.30 | 7.85 | 8.20 | 0.00 | - | 3 | 1,825 | 37.24% |
| GM250620C00045000 | 2024-05-31 2:03PM EDT | 45.00 | 6.22 | 6.20 | 6.50 | +1.32 | +26.94% | 95 | 5,116 | 35.47% |
| GM250620C00047000 | 2024-05-29 10:31AM EDT | 47.00 | 4.09 | 5.30 | 5.50 | 0.00 | - | 1 | 1,132 | 34.42% |
| GM250620C00050000 | 2024-05-31 3:53PM EDT | 50.00 | 4.10 | 3.30 | 4.20 | +0.75 | +22.39% | 2 | 3,381 | 33.05% |
| GM250620C00052500 | 2024-05-28 11:32AM EDT | 52.50 | 2.71 | 3.20 | 4.35 | 0.00 | - | 2 | 140 | 37.94% |
| GM250620C00055000 | 2024-05-31 1:39PM EDT | 55.00 | 2.50 | 2.52 | 2.68 | +0.60 | +31.58% | 2 | 6,923 | 31.95% |
| GM250620C00060000 | 2024-05-30 3:34PM EDT | 60.00 | 1.50 | 1.55 | 1.86 | +0.19 | +14.50% | 8 | 10,873 | 32.57% |
| GM250620C00065000 | 2024-05-23 10:53AM EDT | 65.00 | 0.99 | 0.75 | 1.04 | +0.19 | +23.75% | 1 | 397 | 30.92% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 0.20 | 0.02 | 0.23 | 0.00 | - | 5 | 99 | 54.00% |
| GM250620P00020000 | 2024-05-30 10:17AM EDT | 20.00 | 0.22 | 0.14 | 0.21 | 0.00 | - | 4 | 2,078 | 44.73% |
| GM250620P00023000 | 2024-05-21 10:02AM EDT | 23.00 | 0.26 | 0.24 | 0.31 | 0.00 | - | 6 | 912 | 40.87% |
| GM250620P00025000 | 2024-05-31 3:56PM EDT | 25.00 | 0.38 | 0.32 | 0.38 | +0.02 | +5.56% | 1 | 2,164 | 38.14% |
| GM250620P00028000 | 2024-05-30 2:54PM EDT | 28.00 | 0.64 | 0.51 | 0.59 | 0.00 | - | 1 | 3,940 | 35.65% |
| GM250620P00030000 | 2024-05-30 12:14PM EDT | 30.00 | 0.87 | 0.51 | 0.79 | 0.00 | - | 1 | 5,096 | 34.25% |
| GM250620P00032000 | 2024-05-30 12:14PM EDT | 32.00 | 1.14 | 0.94 | 1.03 | 0.00 | - | 1 | 2,512 | 32.79% |
| GM250620P00035000 | 2024-05-31 1:34PM EDT | 35.00 | 1.55 | 1.41 | 1.56 | -0.10 | -6.06% | 1 | 3,733 | 31.20% |
| GM250620P00037000 | 2024-05-30 3:40PM EDT | 37.00 | 2.23 | 1.65 | 1.99 | 0.00 | - | 131 | 2,026 | 30.01% |
| GM250620P00040000 | 2024-05-29 1:35PM EDT | 40.00 | 3.42 | 2.47 | 2.81 | 0.00 | - | 8 | 6,981 | 28.32% |
| GM250620P00042000 | 2024-05-31 9:45AM EDT | 42.00 | 3.90 | 2.87 | 4.50 | -0.03 | -0.76% | 1 | 448 | 33.14% |
| GM250620P00045000 | 2024-05-30 11:05AM EDT | 45.00 | 5.42 | 2.99 | 5.70 | 0.00 | - | 1 | 2,226 | 31.04% |
| GM250620P00047000 | 2024-05-22 1:51PM EDT | 47.00 | 6.02 | 5.45 | 5.85 | 0.00 | - | 1 | 748 | 25.45% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 7.85 | 7.70 | 9.40 | 0.00 | - | 37 | 436 | 34.11% |
| GM250620P00052500 | 2024-04-24 3:01PM EDT | 52.50 | 9.40 | 7.95 | 9.85 | 0.00 | - | - | 53 | 26.51% |
| GM250620P00055000 | 2024-05-24 10:11AM EDT | 55.00 | 11.80 | 9.95 | 12.05 | 0.00 | - | 20 | 61 | 28.05% |
| GM250620P00060000 | 2024-04-19 9:38AM EDT | 60.00 | 17.50 | 14.35 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM250620P00065000 | 2024-04-19 11:56AM EDT | 65.00 | 22.38 | 18.55 | 19.85 | 0.00 | - | 1 | 1 | 0.00% |
