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
61 499,56 +1 196,62 (+1,98 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00040000 | 2024-05-17 10:49AM EDT | 2024-05-24 | 5.85 | 4.75 | 5.90 | +0.20 | +3.54% | 1 | 79 | 68.16% |
| GM240531C00040000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 5.91 | 5.45 | 7.90 | +0.02 | +0.34% | 1 | 21 | 87.99% |
| GM240607C00040000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 5.33 | 4.65 | 7.70 | 0.00 | - | 2 | 11 | 53.42% |
| GM240621C00040000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 5.75 | 5.85 | 7.85 | -0.30 | -4.96% | 19 | 40,314 | 60.06% |
| GM240719C00040000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 6.25 | 5.15 | 6.25 | -0.09 | -1.42% | 1 | 1,035 | 32.62% |
| GM240816C00040000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 6.79 | 6.55 | 6.65 | -0.06 | -0.88% | 17 | 4,662 | 34.11% |
| GM240920C00040000 | 2024-05-16 2:14PM EDT | 2024-09-20 | 7.00 | 6.85 | 6.95 | 0.00 | - | 51 | 40,595 | 32.94% |
| GM241018C00040000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 7.20 | 7.15 | 7.30 | 0.00 | - | 100 | 1,039 | 33.72% |
| GM241115C00040000 | 2024-05-14 1:58PM EDT | 2024-11-15 | 7.12 | 7.60 | 8.35 | 0.00 | - | 22 | 50 | 41.14% |
| GM241220C00040000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 7.86 | 7.85 | 8.60 | 0.00 | - | 2 | 1,107 | 39.80% |
| GM250117C00040000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 8.51 | 8.15 | 8.40 | +0.02 | +0.24% | 5 | 10,633 | 35.85% |
| GM250321C00040000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 8.37 | 8.10 | 9.20 | 0.00 | - | 1 | 116 | 37.62% |
| GM250620C00040000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 9.80 | 8.25 | 10.20 | 0.00 | - | 21 | 2,793 | 39.14% |
| GM260116C00040000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 11.40 | 11.40 | 11.70 | 0.00 | - | 1 | 1,353 | 38.97% |
| GM260618C00040000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 12.50 | 11.95 | 15.00 | 0.00 | - | 2 | 14 | 49.22% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 2026-12-18 | 13.50 | 13.40 | 14.80 | 0.00 | - | 1 | 41 | 43.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00040000 | 2024-05-16 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 42 | 54.69% |
| GM240531P00040000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 89 | 35.55% |
| GM240607P00040000 | 2024-05-10 11:08AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 74 | 30.47% |
| GM240614P00040000 | 2024-05-13 10:45AM EDT | 2024-06-14 | 0.06 | 0.02 | 0.24 | 0.00 | - | 4 | 11 | 39.16% |
| GM240621P00040000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 35 | 11,885 | 26.17% |
| GM240719P00040000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 7 | 3,131 | 24.22% |
| GM240816P00040000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 0.41 | 0.42 | 0.44 | -0.03 | -6.82% | 12 | 488 | 26.17% |
| GM240920P00040000 | 2024-05-16 3:15PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.67 | 0.00 | - | 3 | 4,053 | 25.88% |
| GM241018P00040000 | 2024-05-13 11:34AM EDT | 2024-10-18 | 0.90 | 0.78 | 0.83 | 0.00 | - | 5 | 2,594 | 25.49% |
| GM241115P00040000 | 2024-05-17 10:16AM EDT | 2024-11-15 | 1.11 | 0.92 | 1.14 | -0.19 | -14.62% | 2 | 18 | 26.88% |
| GM241220P00040000 | 2024-05-16 10:51AM EDT | 2024-12-20 | 1.36 | 1.15 | 1.40 | 0.00 | - | 10 | 3,151 | 27.11% |
| GM250117P00040000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 1.52 | 1.44 | 1.70 | 0.00 | - | 29 | 15,211 | 28.13% |
| GM250321P00040000 | 2024-05-09 11:27AM EDT | 2025-03-21 | 2.13 | 1.93 | 2.14 | 0.00 | - | 46 | 1,286 | 28.37% |
| GM250620P00040000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 2.52 | 2.49 | 2.72 | 0.00 | - | 4 | 5,566 | 28.61% |
| GM260116P00040000 | 2024-05-16 12:44PM EDT | 2026-01-16 | 3.58 | 3.45 | 3.75 | 0.00 | - | 13 | 5,477 | 28.31% |
| GM260618P00040000 | 2024-05-13 1:45PM EDT | 2026-06-18 | 4.35 | 2.90 | 6.05 | 0.00 | - | 1 | 2 | 35.35% |
| GM261218P00040000 | 2024-05-15 10:31AM EDT | 2026-12-18 | 5.31 | 4.80 | 5.15 | 0.00 | - | 2 | 2,059 | 28.24% |
