La bourse ferme dans 3 h 28 min
CAC 40
8 094,47 -46,99 (-0,58 %) Euro Stoxx 50
5 030,64 -16,35 (-0,32 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0833 -0,0026 (-0,24 %) Gold future
2 413,00 -12,90 (-0,53 %) Bitcoin EUR
64 437,84 -1 259,97 (-1,92 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00030000 | 2024-05-16 9:48AM EDT | 2024-05-24 | 15.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 14.75 | 16.85 | 0.00 | - | 1 | 1 | 219.04% |
| GM240621C00030000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 15.29 | 0.00 | 0.00 | 0.00 | - | 20 | 3,331 | 0.00% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 16.00 | 17.20 | 0.00 | - | 10 | 103 | 92.97% |
| GM240920C00030000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 36 | 4,652 | 0.00% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 14.95 | 16.25 | 0.00 | - | 5 | 429 | 52.30% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 14.55 | 16.15 | 0.00 | - | - | 2 | 57.96% |
| GM241220C00030000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GM250117C00030000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 145 | 3,897 | 0.00% |
| GM250321C00030000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| GM250620C00030000 | 2024-05-13 10:19AM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 16 | 2,178 | 0.00% |
| GM260116C00030000 | 2024-05-10 10:30AM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 0.00% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 52.53% |
| GM261218C00030000 | 2024-05-15 1:59PM EDT | 2026-12-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614P00030000 | 2024-05-15 11:41AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| GM240621P00030000 | 2024-05-20 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 32,031 | 25.00% |
| GM240719P00030000 | 2024-05-13 10:52AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| GM240816P00030000 | 2024-05-20 1:56PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 1,529 | 25.00% |
| GM240920P00030000 | 2024-05-15 12:39PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24,463 | 12.50% |
| GM241018P00030000 | 2024-05-21 2:58PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 12.50% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| GM241220P00030000 | 2024-05-14 1:18PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| GM250117P00030000 | 2024-05-20 12:22PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 28,845 | 12.50% |
| GM250321P00030000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 12.50% |
| GM250620P00030000 | 2024-05-17 3:30PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,096 | 6.25% |
| GM260116P00030000 | 2024-05-21 9:37AM EDT | 2026-01-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 4,819 | 6.25% |
| GM260618P00030000 | 2024-05-20 10:11AM EDT | 2026-06-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| GM261218P00030000 | 2024-05-14 9:30AM EDT | 2026-12-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
