La bourse ferme dans 2 h 1 min
CAC 40
8 027,25 -37,90 (-0,47 %) Euro Stoxx 50
4 945,94 -35,15 (-0,71 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 315,30 -42,40 (-1,80 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 25.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| GM240503C00030500 | 2024-04-24 10:41AM EDT | 30.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240503C00031500 | 2024-04-23 10:48AM EDT | 31.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240503C00032500 | 2024-04-23 11:05AM EDT | 32.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 61 | 0.00% |
| GM240503C00033000 | 2024-04-25 9:32AM EDT | 33.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 42 | 50 | 0.00% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GM240503C00037000 | 2024-04-24 12:10PM EDT | 37.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| GM240503C00037500 | 2024-04-26 11:43AM EDT | 37.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| GM240503C00038000 | 2024-04-25 1:53PM EDT | 38.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GM240503C00038500 | 2024-04-26 11:14AM EDT | 38.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GM240503C00039000 | 2024-04-29 1:10PM EDT | 39.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GM240503C00039500 | 2024-04-26 2:52PM EDT | 39.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 0.00% |
| GM240503C00040000 | 2024-04-29 3:46PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 31 | 186 | 0.00% |
| GM240503C00040500 | 2024-04-29 12:09PM EDT | 40.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 23 | 55 | 0.00% |
| GM240503C00041000 | 2024-04-26 3:43PM EDT | 41.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| GM240503C00041500 | 2024-04-29 3:56PM EDT | 41.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| GM240503C00042000 | 2024-04-29 9:43AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 54 | 134 | 0.00% |
| GM240503C00042500 | 2024-04-29 1:57PM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 0.00% |
| GM240503C00043000 | 2024-04-29 3:59PM EDT | 43.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 159 | 1,341 | 0.00% |
| GM240503C00043500 | 2024-04-29 1:16PM EDT | 43.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 22 | 953 | 0.00% |
| GM240503C00044000 | 2024-04-29 3:00PM EDT | 44.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 24 | 689 | 0.00% |
| GM240503C00044500 | 2024-04-29 10:31AM EDT | 44.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 55 | 908 | 0.00% |
| GM240503C00045000 | 2024-04-29 3:56PM EDT | 45.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 390 | 1,323 | 0.00% |
| GM240503C00045500 | 2024-04-29 3:40PM EDT | 45.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 303 | 1,535 | 0.00% |
| GM240503C00046000 | 2024-04-29 3:59PM EDT | 46.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 963 | 3,077 | 0.00% |
| GM240503C00046500 | 2024-04-29 3:59PM EDT | 46.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,025 | 1,886 | 3.13% |
| GM240503C00047000 | 2024-04-29 3:53PM EDT | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 278 | 1,294 | 6.25% |
| GM240503C00047500 | 2024-04-29 3:59PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 450 | 6.25% |
| GM240503C00048000 | 2024-04-29 3:59PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 664 | 12.50% |
| GM240503C00048500 | 2024-04-29 3:16PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 12.50% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 143 | 12.50% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 288 | 12.50% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 449 | 25.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 25.00% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 25.00% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 753 | 50.00% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 209 | 50.00% |
| GM240503P00038000 | 2024-04-26 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 50.00% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 50.00% |
| GM240503P00039500 | 2024-04-29 10:10AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 538 | 25.00% |
| GM240503P00040500 | 2024-04-29 2:27PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| GM240503P00041000 | 2024-04-29 3:48PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 475 | 25.00% |
| GM240503P00041500 | 2024-04-26 3:38PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 25.00% |
| GM240503P00042000 | 2024-04-29 1:10PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 271 | 25.00% |
| GM240503P00042500 | 2024-04-26 3:36PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 806 | 25.00% |
| GM240503P00043000 | 2024-04-29 3:33PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 498 | 12.50% |
| GM240503P00043500 | 2024-04-29 3:48PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 712 | 12.50% |
| GM240503P00044000 | 2024-04-29 3:53PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 392 | 12.50% |
| GM240503P00044500 | 2024-04-29 3:59PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 295 | 279 | 12.50% |
| GM240503P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 252 | 1,504 | 6.25% |
| GM240503P00045500 | 2024-04-29 3:55PM EDT | 45.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 434 | 895 | 3.13% |
| GM240503P00046000 | 2024-04-29 3:38PM EDT | 46.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 587 | 695 | 0.39% |
| GM240503P00046500 | 2024-04-29 3:58PM EDT | 46.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 149 | 166 | 0.00% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 141 | 111 | 0.00% |
| GM240503P00047500 | 2024-04-29 12:56PM EDT | 47.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 65 | 82 | 0.00% |
| GM240503P00048000 | 2024-04-29 11:36AM EDT | 48.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GM240503P00048500 | 2024-04-26 1:48PM EDT | 48.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| GM240503P00049500 | 2024-04-25 9:47AM EDT | 49.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 141 | 51 | 0.00% |
| GM240503P00051000 | 2024-04-29 11:30AM EDT | 51.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240503P00054000 | 2024-04-26 10:34AM EDT | 54.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
