Marchés français ouverture 2 h 49 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 409,13 +202,00 (+1,11 %) Bitcoin EUR
55 627,56 +2 094,30 (+3,91 %)
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 :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00030000 | 2024-04-29 2:06PM EDT | 30.00 | 16.10 | 14.60 | 15.75 | 0.00 | - | 1 | 7 | 206.64% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 10.65 | 12.75 | 0.00 | - | 6 | 6 | 95.31% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 5.60 | 8.75 | 0.00 | - | 1 | 2 | 155.18% |
| GM240510C00038000 | 2024-04-30 9:33AM EDT | 38.00 | 7.10 | 5.65 | 7.75 | 0.00 | - | 2 | 20 | 55.08% |
| GM240510C00039000 | 2024-05-02 2:21PM EDT | 39.00 | 5.85 | 5.65 | 6.65 | +0.43 | +7.93% | 3 | 34 | 92.29% |
| GM240510C00040000 | 2024-05-01 10:07AM EDT | 40.00 | 5.15 | 4.30 | 5.75 | 0.00 | - | 3 | 33 | 72.27% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 4.15 | 5.30 | 0.00 | - | - | 3 | 78.81% |
| GM240510C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 3.55 | 2.99 | 5.80 | 0.00 | - | 1 | 24 | 81.54% |
| GM240510C00041500 | 2024-04-30 12:01PM EDT | 41.50 | 3.25 | 2.86 | 4.30 | 0.00 | - | 3 | 15 | 58.50% |
| GM240510C00042000 | 2024-05-01 3:07PM EDT | 42.00 | 3.10 | 2.40 | 2.98 | 0.00 | - | 2 | 173 | 46.97% |
| GM240510C00042500 | 2024-05-02 9:35AM EDT | 42.50 | 2.65 | 2.05 | 2.52 | +0.48 | +22.12% | 2 | 20 | 43.36% |
| GM240510C00043000 | 2024-05-02 12:00PM EDT | 43.00 | 1.91 | 1.71 | 2.07 | +0.18 | +10.40% | 3 | 72 | 39.65% |
| GM240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 1.52 | 1.41 | 1.48 | -0.14 | -8.43% | 6 | 154 | 29.00% |
| GM240510C00044000 | 2024-05-02 3:24PM EDT | 44.00 | 1.26 | 1.06 | 1.12 | +0.26 | +26.00% | 35 | 183 | 28.13% |
| GM240510C00044500 | 2024-05-02 2:29PM EDT | 44.50 | 0.79 | 0.77 | 0.80 | +0.04 | +5.33% | 44 | 144 | 27.05% |
| GM240510C00045000 | 2024-05-02 3:58PM EDT | 45.00 | 0.54 | 0.52 | 0.55 | -0.04 | -6.90% | 475 | 1,479 | 26.56% |
| GM240510C00045500 | 2024-05-02 3:42PM EDT | 45.50 | 0.39 | 0.34 | 0.37 | +0.02 | +5.41% | 82 | 320 | 26.66% |
| GM240510C00046000 | 2024-05-02 3:49PM EDT | 46.00 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 60 | 636 | 26.76% |
| GM240510C00046500 | 2024-05-02 3:56PM EDT | 46.50 | 0.13 | 0.12 | 0.15 | -0.15 | -53.57% | 684 | 845 | 26.95% |
| GM240510C00047000 | 2024-05-02 2:58PM EDT | 47.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 30 | 458 | 27.15% |
| GM240510C00047500 | 2024-05-02 1:19PM EDT | 47.50 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 28 | 303 | 28.13% |
| GM240510C00048000 | 2024-05-02 3:49PM EDT | 48.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 538 | 29.30% |
| GM240510C00048500 | 2024-05-02 12:00PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 2 | 80 | 30.86% |
| GM240510C00049000 | 2024-05-02 2:58PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 310 | 31.64% |
| GM240510C00050000 | 2024-05-01 10:41AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 81 | 37.50% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 31 | 42.97% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 55 | 57.42% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 64.06% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 69.53% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 64.84% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 25 | 107.03% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 15 | 82.03% |
| GM240510P00037000 | 2024-05-02 3:27PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 50.00% |
| GM240510P00038000 | 2024-05-02 3:28PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 104 | 256 | 50.00% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 2 | 51.56% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 44.53% |
| GM240510P00039500 | 2024-04-30 1:28PM EDT | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 11 | 41.02% |
| GM240510P00040000 | 2024-05-02 11:22AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 210 | 39.84% |
| GM240510P00040500 | 2024-05-02 10:43AM EDT | 40.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 150 | 35.94% |
| GM240510P00041000 | 2024-05-02 11:41AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 282 | 32.42% |
| GM240510P00041500 | 2024-05-02 12:26PM EDT | 41.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 5 | 1,736 | 31.64% |
| GM240510P00042000 | 2024-05-02 11:22AM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1 | 1,069 | 28.71% |
| GM240510P00042500 | 2024-05-02 1:31PM EDT | 42.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 17 | 168 | 27.15% |
| GM240510P00043000 | 2024-05-02 2:48PM EDT | 43.00 | 0.12 | 0.13 | 0.16 | -0.05 | -29.41% | 31 | 173 | 27.05% |
| GM240510P00043500 | 2024-05-02 3:57PM EDT | 43.50 | 0.22 | 0.22 | 0.25 | -0.01 | -4.35% | 116 | 425 | 26.17% |
| GM240510P00044000 | 2024-05-02 3:41PM EDT | 44.00 | 0.33 | 0.36 | 0.39 | -0.20 | -37.74% | 106 | 170 | 25.68% |
| GM240510P00044500 | 2024-05-02 3:58PM EDT | 44.50 | 0.56 | 0.55 | 0.57 | -0.18 | -24.32% | 569 | 194 | 24.71% |
| GM240510P00045000 | 2024-05-02 2:38PM EDT | 45.00 | 0.72 | 0.80 | 0.83 | -0.31 | -30.10% | 65 | 595 | 24.61% |
| GM240510P00045500 | 2024-05-02 12:41PM EDT | 45.50 | 1.10 | 1.12 | 1.17 | +0.12 | +12.24% | 43 | 263 | 25.39% |
| GM240510P00046000 | 2024-05-02 2:49PM EDT | 46.00 | 1.31 | 1.48 | 1.71 | +0.02 | +1.55% | 6 | 926 | 33.30% |
| GM240510P00046500 | 2024-05-02 3:11PM EDT | 46.50 | 1.69 | 1.73 | 2.36 | -0.27 | -13.78% | 4 | 242 | 45.90% |
| GM240510P00047000 | 2024-05-01 3:05PM EDT | 47.00 | 2.13 | 2.16 | 2.81 | 0.00 | - | 2 | 27 | 49.32% |
| GM240510P00047500 | 2024-05-01 2:33PM EDT | 47.50 | 2.94 | 2.81 | 4.20 | 0.00 | - | 1 | 10 | 63.77% |
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 48.00 | 2.89 | 2.86 | 3.45 | 0.00 | - | 2 | 24 | 37.70% |
| GM240510P00048500 | 2024-05-01 9:57AM EDT | 48.50 | 3.50 | 2.95 | 4.00 | 0.00 | - | 3 | 5 | 45.70% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 50.00 | 4.05 | 4.30 | 6.40 | 0.00 | - | 5 | 1 | 108.11% |
