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
62 383,16 +91,75 (+0,15 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 78.47% |
| GM260116C00018000 | 2024-05-03 3:00PM EDT | 18.00 | 27.40 | 27.15 | 30.50 | 0.00 | - | 1 | 155 | 69.19% |
| GM260116C00020000 | 2024-05-13 9:51AM EDT | 20.00 | 26.80 | 23.50 | 28.50 | 0.00 | - | 50 | 206 | 51.66% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 22.35 | 23.90 | 0.00 | - | 1 | 37 | 54.35% |
| GM260116C00025000 | 2024-05-22 2:02PM EDT | 25.00 | 21.00 | 20.85 | 22.50 | 0.00 | - | 10 | 1,233 | 54.57% |
| GM260116C00028000 | 2024-05-29 9:34AM EDT | 28.00 | 17.10 | 19.15 | 19.60 | 0.00 | - | 1 | 353 | 47.56% |
| GM260116C00030000 | 2024-05-10 10:30AM EDT | 30.00 | 17.90 | 17.60 | 18.75 | 0.00 | - | 12 | 746 | 50.84% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 15.30 | 15.75 | 0.00 | - | 3 | 4,624 | 39.21% |
| GM260116C00035000 | 2024-05-16 11:46AM EDT | 35.00 | 15.02 | 13.95 | 15.00 | 0.00 | - | 3 | 306 | 45.78% |
| GM260116C00037000 | 2024-05-30 1:40PM EDT | 37.00 | 11.01 | 12.15 | 13.00 | 0.00 | - | 1 | 1,111 | 40.83% |
| GM260116C00040000 | 2024-05-31 1:32PM EDT | 40.00 | 10.62 | 10.15 | 12.05 | +0.42 | +4.12% | 11 | 1,378 | 43.76% |
| GM260116C00042000 | 2024-05-31 2:25PM EDT | 42.00 | 9.55 | 8.80 | 10.85 | +1.44 | +17.76% | 10 | 365 | 42.40% |
| GM260116C00045000 | 2024-05-31 11:53AM EDT | 45.00 | 7.71 | 7.60 | 8.55 | +0.51 | +7.08% | 3 | 796 | 37.67% |
| GM260116C00047000 | 2024-05-23 3:34PM EDT | 47.00 | 6.48 | 7.10 | 8.00 | 0.00 | - | 1 | 555 | 38.67% |
| GM260116C00050000 | 2024-05-31 2:57PM EDT | 50.00 | 5.90 | 5.85 | 6.10 | +1.19 | +25.27% | 58 | 1,702 | 34.89% |
| GM260116C00052500 | 2024-05-21 9:51AM EDT | 52.50 | 5.00 | 4.90 | 7.15 | 0.00 | - | 1 | 286 | 42.81% |
| GM260116C00055000 | 2024-05-31 2:43PM EDT | 55.00 | 4.20 | 4.15 | 4.40 | +0.60 | +16.67% | 5 | 762 | 33.67% |
| GM260116C00060000 | 2024-05-28 12:56PM EDT | 60.00 | 2.48 | 2.89 | 3.10 | 0.00 | - | 1 | 70 | 32.62% |
| GM260116C00065000 | 2024-05-31 9:55AM EDT | 65.00 | 1.80 | 2.02 | 2.22 | +0.18 | +11.11% | 2 | 61 | 32.17% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-05-21 12:22PM EDT | 15.00 | 0.25 | 0.14 | 0.24 | 0.00 | - | 2 | 731 | 48.63% |
| GM260116P00018000 | 2024-05-17 1:45PM EDT | 18.00 | 0.21 | 0.26 | 0.38 | 0.00 | - | 10 | 1,003 | 45.17% |
| GM260116P00020000 | 2024-05-21 1:25PM EDT | 20.00 | 0.38 | 0.32 | 0.43 | 0.00 | - | 1 | 449 | 41.65% |
| GM260116P00023000 | 2024-05-22 1:10PM EDT | 23.00 | 0.55 | 0.48 | 0.60 | 0.00 | - | 1 | 180 | 38.31% |
| GM260116P00025000 | 2024-05-20 11:18AM EDT | 25.00 | 0.68 | 0.64 | 0.75 | 0.00 | - | 4 | 3,741 | 36.40% |
| GM260116P00028000 | 2024-05-28 3:30PM EDT | 28.00 | 1.22 | 0.76 | 1.08 | 0.00 | - | 75 | 1,196 | 34.25% |
| GM260116P00030000 | 2024-05-21 9:37AM EDT | 30.00 | 1.30 | 1.23 | 1.36 | 0.00 | - | 20 | 4,819 | 32.95% |
| GM260116P00032000 | 2024-05-21 12:20PM EDT | 32.00 | 1.65 | 1.49 | 1.90 | 0.00 | - | 4 | 4,850 | 33.24% |
| GM260116P00035000 | 2024-05-23 12:12PM EDT | 35.00 | 2.46 | 2.19 | 2.33 | 0.00 | - | 1 | 2,718 | 30.09% |
| GM260116P00037000 | 2024-05-28 3:52PM EDT | 37.00 | 3.20 | 2.70 | 2.87 | 0.00 | - | 15 | 11,478 | 29.21% |
| GM260116P00040000 | 2024-05-22 9:34AM EDT | 40.00 | 4.15 | 3.60 | 4.80 | 0.00 | - | 10 | 5,486 | 32.69% |
| GM260116P00042000 | 2024-05-20 11:08AM EDT | 42.00 | 4.20 | 3.35 | 4.55 | 0.00 | - | 6 | 2,777 | 26.91% |
| GM260116P00045000 | 2024-05-28 10:48AM EDT | 45.00 | 6.26 | 5.55 | 6.80 | 0.00 | - | 1 | 1,158 | 29.85% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 47.00 | 6.55 | 6.40 | 6.80 | 0.00 | - | 900 | 1,016 | 24.62% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 8.60 | 8.90 | 0.00 | - | 2 | 108 | 25.24% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 52.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 30.25% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 29.09% |
