La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 478,67 +3 390,70 (+6,16 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 12.84 | 13.90 | 16.90 | 0.00 | - | 1 | 1 | 111.33% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 7.69 | 8.35 | 11.05 | 0.00 | - | - | 3 | 101.17% |
| GM240531C00038000 | 2024-04-15 11:48AM EDT | 38.00 | 5.85 | 6.05 | 8.45 | 0.00 | - | - | 2 | 52.05% |
| GM240531C00039000 | 2024-04-25 10:37AM EDT | 39.00 | 6.74 | 5.25 | 8.20 | +0.29 | +4.50% | 1 | 1 | 61.72% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 40.00 | 5.87 | 5.05 | 6.00 | 0.00 | - | 1 | 19 | 62.11% |
| GM240531C00041000 | 2024-05-03 1:09PM EDT | 41.00 | 4.11 | 4.10 | 6.30 | -1.02 | -19.88% | 3 | 100 | 59.47% |
| GM240531C00042000 | 2024-05-03 2:30PM EDT | 42.00 | 3.06 | 3.20 | 3.40 | -0.30 | -8.93% | 7 | 27 | 32.23% |
| GM240531C00043000 | 2024-05-03 1:07PM EDT | 43.00 | 2.38 | 2.32 | 2.72 | -1.12 | -32.00% | 19 | 31 | 32.86% |
| GM240531C00044000 | 2024-05-03 10:19AM EDT | 44.00 | 1.91 | 1.72 | 1.78 | +0.17 | +9.77% | 10 | 46 | 26.12% |
| GM240531C00045000 | 2024-05-03 3:42PM EDT | 45.00 | 1.09 | 1.16 | 1.20 | -0.16 | -12.80% | 32 | 514 | 25.10% |
| GM240531C00046000 | 2024-05-03 2:36PM EDT | 46.00 | 0.67 | 0.74 | 0.77 | -0.13 | -16.25% | 115 | 87 | 24.66% |
| GM240531C00047000 | 2024-05-03 2:53PM EDT | 47.00 | 0.38 | 0.43 | 0.46 | -0.13 | -25.49% | 84 | 71 | 24.17% |
| GM240531C00048000 | 2024-05-03 2:53PM EDT | 48.00 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 72 | 83 | 24.56% |
| GM240531C00049000 | 2024-05-03 3:35PM EDT | 49.00 | 0.12 | 0.13 | 0.15 | -0.07 | -36.84% | 5 | 542 | 24.32% |
| GM240531C00050000 | 2024-05-02 1:50PM EDT | 50.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 13 | 246 | 25.00% |
| GM240531C00051000 | 2024-05-02 3:09PM EDT | 51.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 30 | 26.37% |
| GM240531C00052000 | 2024-04-24 11:08AM EDT | 52.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 9 | 11 | 27.34% |
| GM240531C00053000 | 2024-04-26 10:38AM EDT | 53.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 62 | 28.91% |
| GM240531C00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 31.64% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00034000 | 2024-04-18 3:17PM EDT | 34.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 50 | 53.32% |
| GM240531P00035000 | 2024-05-02 1:06PM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 50.20% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 36.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 9 | 37.89% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 0.27 | 0.02 | 0.03 | 0.00 | - | 8 | 18 | 33.59% |
| GM240531P00038000 | 2024-05-03 10:49AM EDT | 38.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 73 | 32.23% |
| GM240531P00039000 | 2024-05-01 10:52AM EDT | 39.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 40 | 50 | 29.88% |
| GM240531P00040000 | 2024-05-03 2:53PM EDT | 40.00 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 5 | 80 | 27.44% |
| GM240531P00041000 | 2024-05-03 2:53PM EDT | 41.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 15 | 218 | 25.68% |
| GM240531P00042000 | 2024-05-02 9:42AM EDT | 42.00 | 0.23 | 0.25 | 0.27 | -0.06 | -20.69% | 3 | 60 | 24.41% |
| GM240531P00043000 | 2024-05-03 1:01PM EDT | 43.00 | 0.46 | 0.43 | 0.46 | -0.11 | -19.30% | 10 | 267 | 23.49% |
| GM240531P00044000 | 2024-05-03 11:32AM EDT | 44.00 | 0.78 | 0.71 | 0.75 | -0.07 | -8.24% | 9 | 115 | 22.61% |
| GM240531P00045000 | 2024-05-03 2:39PM EDT | 45.00 | 1.30 | 1.12 | 1.18 | +0.08 | +6.56% | 46 | 264 | 21.95% |
| GM240531P00046000 | 2024-05-03 10:20AM EDT | 46.00 | 1.65 | 1.68 | 1.77 | -0.10 | -5.71% | 1 | 22 | 21.68% |
| GM240531P00047000 | 2024-05-01 12:11PM EDT | 47.00 | 2.98 | 1.81 | 2.76 | 0.00 | - | 1 | 49 | 27.98% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 48.00 | 3.05 | 2.43 | 3.35 | 0.00 | - | 2 | 21 | 22.32% |
| GM240531P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.06 | 4.85 | 8.00 | 0.00 | - | 10 | 10 | 78.98% |
