Marchés français ouverture 4 h 2 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 944,23 -251,37 (-1,31 %) Bitcoin EUR
64 137,69 -521,89 (-0,81 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00045000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | -0.27 | -79.41% | 945 | 1,281 | 27.74% |
| GM240531C00045000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.23 | 0.24 | 0.26 | -0.37 | -61.67% | 855 | 1,457 | 23.29% |
| GM240607C00045000 | 2024-05-22 3:46PM EDT | 2024-06-07 | 0.39 | 0.38 | 0.43 | -0.39 | -50.00% | 45 | 546 | 22.80% |
| GM240614C00045000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 0.55 | 0.55 | 0.59 | -0.40 | -42.11% | 38 | 65 | 23.00% |
| GM240621C00045000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.71 | -0.39 | -36.45% | 1,596 | 16,239 | 22.66% |
| GM240628C00045000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 0.78 | 0.79 | 0.86 | -0.35 | -30.97% | 3 | 9 | 23.19% |
| GM240719C00045000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 1.19 | 1.19 | 1.23 | -0.43 | -26.54% | 1,091 | 4,033 | 23.98% |
| GM240816C00045000 | 2024-05-22 2:19PM EDT | 2024-08-16 | 1.91 | 1.91 | 1.94 | -0.46 | -19.41% | 875 | 833 | 28.10% |
| GM240920C00045000 | 2024-05-22 3:24PM EDT | 2024-09-20 | 2.26 | 2.31 | 2.37 | -0.50 | -18.12% | 54 | 13,066 | 27.98% |
| GM241018C00045000 | 2024-05-22 3:58PM EDT | 2024-10-18 | 2.69 | 2.72 | 2.76 | -0.52 | -16.20% | 39 | 1,776 | 28.69% |
| GM241115C00045000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 3.78 | 3.20 | 3.30 | 0.00 | - | 10 | 205 | 30.74% |
| GM241220C00045000 | 2024-05-22 3:45PM EDT | 2024-12-20 | 3.59 | 3.60 | 3.70 | -1.21 | -25.21% | 3 | 3,026 | 31.08% |
| GM250117C00045000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.05 | -0.49 | -11.04% | 63 | 14,176 | 31.67% |
| GM250321C00045000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 4.85 | 4.00 | 5.80 | -1.10 | -18.49% | 5 | 295 | 39.17% |
| GM250620C00045000 | 2024-05-22 2:43PM EDT | 2025-06-20 | 5.62 | 5.65 | 6.40 | -0.62 | -9.94% | 33 | 5,093 | 37.67% |
| GM260116C00045000 | 2024-05-21 10:35AM EDT | 2026-01-16 | 7.65 | 6.90 | 7.70 | -0.35 | -4.37% | 20 | 796 | 36.26% |
| GM260618C00045000 | 2024-05-22 1:45PM EDT | 2026-06-18 | 8.65 | 8.60 | 9.30 | -1.07 | -11.01% | 5 | 163 | 38.86% |
| GM261218C00045000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 10.35 | 8.80 | 10.95 | -0.65 | -5.91% | 7 | 87 | 40.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00045000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 1.10 | 0.98 | 1.13 | +0.68 | +161.90% | 594 | 976 | 33.01% |
| GM240531P00045000 | 2024-05-22 3:20PM EDT | 2024-05-31 | 1.23 | 1.18 | 1.26 | +0.56 | +83.58% | 96 | 646 | 21.97% |
| GM240607P00045000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 1.50 | 1.31 | 1.68 | +0.63 | +72.41% | 45 | 321 | 29.30% |
| GM240614P00045000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 1.57 | 1.41 | 1.63 | +0.52 | +49.52% | 16 | 149 | 23.24% |
| GM240621P00045000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 1.69 | 1.63 | 1.69 | +0.54 | +46.96% | 38 | 9,374 | 21.63% |
| GM240628P00045000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 1.26 | 1.69 | 1.91 | 0.00 | - | 20 | 56 | 23.58% |
| GM240719P00045000 | 2024-05-22 2:11PM EDT | 2024-07-19 | 2.04 | 1.98 | 2.03 | +0.52 | +34.21% | 249 | 6,069 | 20.61% |
| GM240816P00045000 | 2024-05-22 2:14PM EDT | 2024-08-16 | 2.64 | 2.52 | 2.56 | +0.50 | +23.36% | 118 | 2,797 | 23.27% |
| GM240920P00045000 | 2024-05-22 2:44PM EDT | 2024-09-20 | 2.97 | 2.82 | 2.88 | +0.54 | +22.22% | 7 | 6,411 | 22.82% |
| GM241018P00045000 | 2024-05-22 3:43PM EDT | 2024-10-18 | 3.11 | 3.05 | 3.15 | +0.44 | +16.48% | 120 | 9,780 | 22.99% |
| GM241115P00045000 | 2024-05-22 9:39AM EDT | 2024-11-15 | 3.30 | 3.40 | 3.50 | +0.25 | +8.20% | 1 | 2,216 | 23.96% |
| GM241220P00045000 | 2024-05-21 10:27AM EDT | 2024-12-20 | 3.35 | 3.65 | 3.80 | 0.00 | - | 4 | 3,459 | 24.15% |
| GM250117P00045000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 3.85 | 3.85 | 4.00 | +0.35 | +10.00% | 505 | 2,008 | 24.10% |
| GM250321P00045000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 3.80 | 4.35 | 4.50 | 0.00 | - | 321 | 1,237 | 24.57% |
| GM250620P00045000 | 2024-05-20 2:59PM EDT | 2025-06-20 | 4.60 | 4.85 | 5.15 | 0.00 | - | 1 | 2,221 | 25.12% |
| GM260116P00045000 | 2024-05-21 9:37AM EDT | 2026-01-16 | 5.73 | 6.00 | 6.30 | 0.00 | - | 20 | 1,158 | 25.41% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 6.55 | 7.25 | 0.00 | - | 1 | 2 | 26.48% |
| GM261218P00045000 | 2024-05-17 9:50AM EDT | 2026-12-18 | 7.12 | 6.75 | 7.75 | 0.00 | - | 1 | 59 | 25.57% |
