La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 485,82 +707,18 (+1,16 %)
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 :
Prix d’exercice:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00039000 | 2024-05-10 10:01AM EDT | 2024-05-24 | 6.25 | 5.80 | 6.90 | 0.00 | - | 1 | 12 | 78.13% |
| GM240531C00039000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 6.35 | 5.80 | 7.90 | 0.00 | - | 1 | 2 | 50.00% |
| GM240607C00039000 | 2024-05-16 10:25AM EDT | 2024-06-07 | 6.78 | 6.80 | 7.35 | 0.00 | - | 1 | 2 | 55.47% |
| GM240614C00039000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 6.43 | 6.45 | 7.30 | 0.00 | - | 1 | 2 | 56.93% |
| GM240621C00039000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 6.90 | 6.80 | 7.95 | +0.07 | +1.02% | 4 | 2,550 | 53.27% |
| GM240719C00039000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 6.53 | 7.05 | 8.10 | 0.00 | - | 6 | 794 | 54.35% |
| GM240816C00039000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 7.57 | 7.40 | 8.20 | 0.00 | - | 4 | 1,200 | 46.73% |
| GM240920C00039000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 7.55 | 7.65 | 7.85 | +0.25 | +3.42% | 1 | 1,621 | 35.08% |
| GM241018C00039000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 8.17 | 6.45 | 9.00 | 0.00 | - | 1 | 5 | 44.82% |
| GM241115C00039000 | 2024-05-16 2:47PM EDT | 2024-11-15 | 8.52 | 7.45 | 8.95 | 0.00 | - | 10 | 22 | 40.72% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 8.45 | 8.20 | 9.55 | 0.00 | - | 12 | 11 | 42.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00039000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.99 | 0.00 | - | 99 | 123 | 143.26% |
| GM240531P00039000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.02 | 0.00 | - | 40 | 50 | 38.67% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.23 | 0.00 | - | 5 | 7 | 50.88% |
| GM240614P00039000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.71 | 0.00 | - | - | 2 | 62.79% |
| GM240621P00039000 | 2024-05-17 11:55AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 3 | 6,277 | 40.33% |
| GM240719P00039000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 679 | 25.59% |
| GM240816P00039000 | 2024-05-16 11:49AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | 0.00 | - | 1 | 209 | 27.05% |
| GM240920P00039000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.72 | 0.00 | - | 2 | 1,841 | 29.74% |
| GM241018P00039000 | 2024-05-14 3:23PM EDT | 2024-10-18 | 0.77 | 0.62 | 0.72 | 0.00 | - | 2 | 33 | 26.91% |
| GM241115P00039000 | 2024-05-14 3:27PM EDT | 2024-11-15 | 1.05 | 0.83 | 0.94 | 0.00 | - | 40 | 71 | 27.47% |
| GM241220P00039000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 1.12 | 0.96 | 1.24 | -0.20 | -15.15% | 3 | 47 | 28.30% |
| GM250117P00039000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 1.33 | 1.16 | 1.32 | -0.22 | -14.19% | 8 | 2 | 27.38% |
