Marchés français ouverture 8 h 4 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
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 384,89 +1 426,60 (+2,64 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 22.80 | 25.75 | 0.00 | - | 15 | 23 | 319.73% |
| GM240517C00021000 | 2024-04-30 10:19AM EDT | 21.00 | 24.20 | 23.10 | 24.75 | 0.00 | - | 2 | 67 | 213.87% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 20.80 | 23.70 | 0.00 | - | 3 | 4 | 283.69% |
| GM240517C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 22.00 | 19.70 | 22.75 | 0.00 | - | 1 | 6 | 272.85% |
| GM240517C00024000 | 2024-05-01 3:05PM EDT | 24.00 | 21.00 | 19.65 | 21.75 | 0.00 | - | 1 | 7 | 128.13% |
| GM240517C00025000 | 2024-05-01 3:33PM EDT | 25.00 | 19.85 | 19.05 | 20.75 | 0.00 | - | 10 | 45 | 166.60% |
| GM240517C00026000 | 2024-05-01 2:40PM EDT | 26.00 | 18.90 | 16.55 | 19.80 | 0.00 | - | 1 | 69 | 235.16% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 15.65 | 17.75 | 0.00 | - | 4 | 5 | 98.44% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 14.65 | 16.75 | 0.00 | - | 2 | 50 | 92.19% |
| GM240517C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 14.44 | 13.90 | 15.80 | 0.00 | - | 26 | 124 | 115.04% |
| GM240517C00031000 | 2024-05-01 11:28AM EDT | 31.00 | 13.65 | 12.90 | 14.80 | 0.00 | - | 2 | 311 | 107.03% |
| GM240517C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 13.15 | 11.20 | 13.80 | -0.68 | -4.92% | 1 | 70 | 163.97% |
| GM240517C00033000 | 2024-05-01 3:34PM EDT | 33.00 | 11.95 | 10.65 | 13.65 | 0.00 | - | 1 | 149 | 116.50% |
| GM240517C00034000 | 2024-05-02 12:23PM EDT | 34.00 | 10.60 | 9.85 | 12.80 | -0.48 | -4.33% | 2 | 156 | 118.16% |
| GM240517C00035000 | 2024-04-30 11:46AM EDT | 35.00 | 9.45 | 8.90 | 10.80 | 0.00 | - | 2 | 773 | 76.95% |
| GM240517C00036000 | 2024-05-02 12:31PM EDT | 36.00 | 8.66 | 7.65 | 9.80 | -1.56 | -15.26% | 1 | 815 | 55.08% |
| GM240517C00037000 | 2024-05-02 2:34PM EDT | 37.00 | 7.98 | 6.80 | 8.80 | +0.08 | +1.01% | 2 | 302 | 58.20% |
| GM240517C00037500 | 2024-05-01 2:40PM EDT | 37.50 | 7.45 | 6.35 | 8.30 | 0.00 | - | 2 | 39 | 57.03% |
| GM240517C00038000 | 2024-05-01 12:27PM EDT | 38.00 | 7.00 | 6.10 | 7.80 | +0.28 | +4.17% | 1 | 604 | 62.50% |
| GM240517C00038500 | 2024-04-24 1:25PM EDT | 38.50 | 6.70 | 5.20 | 7.35 | 0.00 | - | - | 48 | 98.63% |
| GM240517C00039000 | 2024-04-30 11:46AM EDT | 39.00 | 5.73 | 4.70 | 5.95 | -0.07 | -1.21% | 1 | 2,729 | 54.88% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 4.35 | 7.00 | 0.00 | - | 2 | 57 | 62.21% |
| GM240517C00040000 | 2024-05-02 12:53PM EDT | 40.00 | 4.85 | 4.70 | 5.85 | -0.15 | -3.00% | 4 | 2,931 | 62.11% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 2.29 | 4.40 | 0.00 | - | 6 | 9 | 41.02% |
| GM240517C00041000 | 2024-05-01 3:14PM EDT | 41.00 | 4.15 | 3.75 | 4.85 | 0.00 | - | 4 | 2,646 | 54.20% |
| GM240517C00041500 | 2024-05-01 3:05PM EDT | 41.50 | 3.65 | 1.48 | 3.40 | 0.00 | - | 2 | 54 | 33.59% |
| GM240517C00042000 | 2024-05-02 3:54PM EDT | 42.00 | 2.89 | 2.82 | 3.55 | +0.11 | +3.96% | 26 | 8,611 | 53.32% |
| GM240517C00042500 | 2024-05-01 3:03PM EDT | 42.50 | 2.74 | 2.28 | 2.68 | 0.00 | - | 25 | 91 | 36.33% |
| GM240517C00043000 | 2024-05-02 3:44PM EDT | 43.00 | 2.17 | 2.03 | 2.11 | -0.09 | -3.98% | 98 | 4,250 | 29.35% |
| GM240517C00043500 | 2024-05-02 2:36PM EDT | 43.50 | 1.74 | 1.65 | 1.71 | -0.22 | -11.22% | 6 | 484 | 27.69% |
| GM240517C00044000 | 2024-05-01 3:38PM EDT | 44.00 | 1.53 | 1.32 | 1.38 | +0.11 | +7.75% | 5 | 4,864 | 27.25% |
| GM240517C00044500 | 2024-05-02 3:50PM EDT | 44.50 | 1.05 | 1.04 | 1.07 | -0.24 | -18.60% | 32 | 630 | 26.37% |
| GM240517C00045000 | 2024-05-02 3:34PM EDT | 45.00 | 0.91 | 0.79 | 0.82 | +0.05 | +5.81% | 370 | 13,191 | 26.07% |
| GM240517C00045500 | 2024-05-02 3:27PM EDT | 45.50 | 0.72 | 0.58 | 0.62 | +0.09 | +14.29% | 188 | 1,483 | 26.03% |
| GM240517C00046000 | 2024-05-02 3:40PM EDT | 46.00 | 0.47 | 0.42 | 0.45 | +0.01 | +2.17% | 134 | 21,165 | 25.73% |
| GM240517C00046500 | 2024-05-02 2:53PM EDT | 46.50 | 0.38 | 0.30 | 0.32 | +0.05 | +15.15% | 28 | 2,484 | 25.59% |
| GM240517C00047000 | 2024-05-02 2:48PM EDT | 47.00 | 0.26 | 0.20 | 0.23 | +0.03 | +13.04% | 29 | 6,114 | 25.78% |
| GM240517C00047500 | 2024-05-02 1:52PM EDT | 47.50 | 0.18 | 0.14 | 0.16 | +0.02 | +12.50% | 453 | 770 | 25.88% |
| GM240517C00048000 | 2024-05-02 12:49PM EDT | 48.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 43 | 2,765 | 25.98% |
| GM240517C00048500 | 2024-05-02 10:32AM EDT | 48.50 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 6 | 1,703 | 26.56% |
| GM240517C00049000 | 2024-05-01 3:49PM EDT | 49.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,221 | 9,301 | 27.34% |
| GM240517C00050000 | 2024-05-02 1:22PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 105 | 9,569 | 29.69% |
| GM240517C00051000 | 2024-05-01 12:08PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 63 | 32.23% |
| GM240517C00052000 | 2024-04-23 3:43PM EDT | 52.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 17 | 33.99% |
| GM240517C00052500 | 2024-05-02 11:09AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 35.94% |
| GM240517C00055000 | 2024-04-30 1:33PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,139 | 50.78% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 150.00% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 140.63% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 128.13% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 129.69% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 148.44% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 117.19% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 122.66% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 2 | 34 | 154.88% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 176.17% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 110 | 75.00% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 166 | 113.09% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 20 | 86 | 105.27% |
| GM240517P00032000 | 2024-04-22 3:07PM EDT | 32.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 30 | 240 | 97.46% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 6 | 3,146 | 90.04% |
| GM240517P00034000 | 2024-04-30 11:04AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,378 | 53.13% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 767 | 58.20% |
| GM240517P00036000 | 2024-04-23 11:02AM EDT | 36.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 27 | 1,728 | 57.42% |
| GM240517P00037000 | 2024-04-30 9:53AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 18,850 | 41.80% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 39.06% |
| GM240517P00038000 | 2024-05-02 1:22PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 13,818 | 36.72% |
| GM240517P00038500 | 2024-04-29 10:04AM EDT | 38.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 13 | 36.33% |
| GM240517P00039000 | 2024-05-01 10:44AM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 8,068 | 33.59% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 569 | 32.42% |
| GM240517P00040000 | 2024-05-02 1:46PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 2 | 12,838 | 31.06% |
| GM240517P00040500 | 2024-04-30 1:50PM EDT | 40.50 | 0.10 | 0.05 | 0.07 | 0.00 | - | 3 | 169 | 30.18% |
| GM240517P00041000 | 2024-05-02 3:45PM EDT | 41.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 3 | 2,460 | 27.93% |
| GM240517P00041500 | 2024-05-02 2:46PM EDT | 41.50 | 0.09 | 0.10 | 0.11 | -0.06 | -40.00% | 4 | 382 | 26.95% |
| GM240517P00042000 | 2024-05-02 2:41PM EDT | 42.00 | 0.13 | 0.14 | 0.15 | -0.10 | -43.48% | 206 | 5,638 | 25.88% |
| GM240517P00042500 | 2024-05-02 2:41PM EDT | 42.50 | 0.18 | 0.20 | 0.22 | -0.03 | -14.29% | 4 | 395 | 25.49% |
| GM240517P00043000 | 2024-05-02 3:45PM EDT | 43.00 | 0.28 | 0.28 | 0.31 | -0.08 | -22.22% | 27 | 4,267 | 24.90% |
| GM240517P00043500 | 2024-05-02 2:49PM EDT | 43.50 | 0.37 | 0.42 | 0.45 | -0.17 | -31.48% | 83 | 1,366 | 24.95% |
| GM240517P00044000 | 2024-05-02 3:44PM EDT | 44.00 | 0.55 | 0.58 | 0.61 | -0.20 | -26.67% | 203 | 3,665 | 24.46% |
| GM240517P00044500 | 2024-05-02 3:46PM EDT | 44.50 | 0.74 | 0.78 | 0.80 | -0.11 | -12.94% | 177 | 339 | 23.68% |
| GM240517P00045000 | 2024-05-02 3:04PM EDT | 45.00 | 0.93 | 1.03 | 1.07 | -0.35 | -27.34% | 668 | 5,287 | 23.93% |
| GM240517P00045500 | 2024-05-02 12:51PM EDT | 45.50 | 1.32 | 1.32 | 1.35 | -0.11 | -7.69% | 12 | 773 | 23.19% |
| GM240517P00046000 | 2024-05-02 1:19PM EDT | 46.00 | 1.67 | 1.65 | 1.72 | +0.16 | +10.60% | 35 | 2,826 | 23.88% |
| GM240517P00046500 | 2024-05-02 2:31PM EDT | 46.50 | 1.92 | 1.85 | 2.10 | +0.11 | +6.08% | 5 | 218 | 23.83% |
| GM240517P00047000 | 2024-05-02 2:10PM EDT | 47.00 | 2.35 | 2.28 | 2.87 | +0.16 | +7.31% | 10 | 271 | 36.82% |
| GM240517P00047500 | 2024-05-01 3:05PM EDT | 47.50 | 2.67 | 2.69 | 3.60 | 0.00 | - | 1 | 2 | 48.15% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 48.00 | 3.35 | 3.30 | 5.30 | +0.18 | +5.68% | 50 | 212 | 58.30% |
| GM240517P00048500 | 2024-04-29 11:36AM EDT | 48.50 | 2.69 | 2.96 | 3.95 | 0.00 | - | 5 | 14 | 29.40% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 3.30 | 4.80 | 0.00 | - | 1 | 14 | 48.63% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 50.00 | 5.32 | 3.30 | 5.60 | 0.00 | - | 15 | 0 | 46.00% |
| GM240517P00051000 | 2024-04-30 10:19AM EDT | 51.00 | 5.85 | 5.30 | 7.40 | 0.00 | - | 5 | 4 | 83.30% |
| GM240517P00052000 | 2024-05-01 11:15AM EDT | 52.00 | 7.35 | 6.30 | 8.40 | 0.00 | - | 6 | 0 | 89.75% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 6.75 | 8.10 | 0.00 | - | 1 | 0 | 59.18% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 9.85 | 9.25 | 10.50 | 0.00 | - | 1 | 8 | 63.87% |
