La bourse est fermée
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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 850,40 +1 452,34 (+2,72 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 29.35 | 30.85 | 0.00 | - | 5 | 11 | 185.94% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.10 | 26.80 | 0.00 | - | 2 | 4 | 136.33% |
| GM240621C00020000 | 2024-05-02 10:04AM EDT | 20.00 | 24.90 | 24.65 | 25.80 | +2.55 | +11.41% | 1 | 318 | 150.00% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 22.90 | 24.80 | 0.00 | - | 7 | 424 | 112.11% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 21.75 | 23.80 | 0.00 | - | 10 | 696 | 96.48% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 21.05 | 23.10 | 0.00 | - | 3 | 492 | 118.16% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 19.75 | 21.45 | 0.00 | - | 1 | 221 | 131.74% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 18.85 | 20.85 | 0.00 | - | 50 | 510 | 88.87% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 17.25 | 20.50 | 0.00 | - | 1 | 198 | 85.84% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 17.70 | 18.85 | 0.00 | - | 1 | 176 | 103.61% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 16.70 | 17.85 | 0.00 | - | 21 | 1,634 | 97.56% |
| GM240621C00029000 | 2024-04-26 11:24AM EDT | 29.00 | 16.84 | 14.85 | 16.85 | 0.00 | - | 245 | 16,136 | 69.04% |
| GM240621C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 15.20 | 12.60 | 15.35 | +0.69 | +4.76% | 1 | 3,324 | 88.92% |
| GM240621C00031000 | 2024-04-30 3:49PM EDT | 31.00 | 14.02 | 11.65 | 15.00 | 0.00 | - | 5 | 2,234 | 103.86% |
| GM240621C00032000 | 2024-04-29 10:34AM EDT | 32.00 | 14.05 | 10.80 | 13.90 | 0.00 | - | 1 | 5,970 | 94.68% |
| GM240621C00033000 | 2024-05-01 3:44PM EDT | 33.00 | 12.20 | 11.15 | 12.90 | +0.50 | +4.27% | 100 | 4,142 | 60.16% |
| GM240621C00034000 | 2024-05-01 1:18PM EDT | 34.00 | 10.71 | 10.30 | 11.90 | 0.00 | - | 14 | 2,841 | 58.45% |
| GM240621C00035000 | 2024-05-02 11:25AM EDT | 35.00 | 9.87 | 8.85 | 11.40 | -1.30 | -11.64% | 15 | 3,812 | 54.59% |
| GM240621C00036000 | 2024-05-02 12:31PM EDT | 36.00 | 8.80 | 8.50 | 10.55 | +0.05 | +0.57% | 5 | 10,524 | 61.38% |
| GM240621C00037000 | 2024-05-02 10:57AM EDT | 37.00 | 8.20 | 7.85 | 9.95 | +0.45 | +5.81% | 3 | 15,211 | 64.89% |
| GM240621C00038000 | 2024-05-02 1:36PM EDT | 38.00 | 7.07 | 6.90 | 7.05 | +0.29 | +4.28% | 16 | 4,686 | 38.28% |
| GM240621C00039000 | 2024-05-02 12:37PM EDT | 39.00 | 5.98 | 5.95 | 6.45 | -1.35 | -18.42% | 2 | 2,548 | 43.80% |
| GM240621C00040000 | 2024-05-02 1:23PM EDT | 40.00 | 5.10 | 5.05 | 5.20 | -0.33 | -6.08% | 16 | 40,526 | 33.06% |
| GM240621C00041000 | 2024-05-02 11:38AM EDT | 41.00 | 4.46 | 4.20 | 5.30 | -0.12 | -2.62% | 2 | 3,757 | 49.07% |
| GM240621C00042000 | 2024-05-02 1:03PM EDT | 42.00 | 3.50 | 3.40 | 3.55 | +0.15 | +4.48% | 15 | 18,946 | 29.83% |
| GM240621C00043000 | 2024-05-02 1:24PM EDT | 43.00 | 2.80 | 2.71 | 2.97 | -0.20 | -6.67% | 20 | 1,818 | 31.01% |
| GM240621C00044000 | 2024-05-02 3:35PM EDT | 44.00 | 2.24 | 2.12 | 2.16 | +0.24 | +12.00% | 77 | 6,560 | 27.32% |
| GM240621C00045000 | 2024-05-02 3:44PM EDT | 45.00 | 1.66 | 1.59 | 1.61 | +0.16 | +10.67% | 172 | 15,355 | 26.49% |
| GM240621C00046000 | 2024-05-02 3:15PM EDT | 46.00 | 1.22 | 1.15 | 1.18 | +0.12 | +10.91% | 28 | 7,082 | 26.12% |
| GM240621C00047000 | 2024-05-02 3:09PM EDT | 47.00 | 0.91 | 0.81 | 0.85 | +0.06 | +7.06% | 169 | 10,619 | 26.03% |
| GM240621C00048000 | 2024-05-02 3:25PM EDT | 48.00 | 0.62 | 0.55 | 0.58 | +0.01 | +1.64% | 121 | 4,149 | 25.61% |
| GM240621C00049000 | 2024-05-02 3:56PM EDT | 49.00 | 0.38 | 0.37 | 0.39 | -0.06 | -13.64% | 9 | 2,677 | 25.44% |
| GM240621C00050000 | 2024-05-02 3:35PM EDT | 50.00 | 0.27 | 0.24 | 0.26 | -0.03 | -10.00% | 29 | 11,103 | 25.44% |
| GM240621C00052500 | 2024-05-01 9:58AM EDT | 52.50 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 3,015 | 26.27% |
| GM240621C00055000 | 2024-05-02 11:08AM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 1,925 | 28.52% |
| GM240621C00060000 | 2024-05-02 3:43PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 3,095 | 35.16% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 130.47% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 123.44% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 172.66% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 106.64% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 79.69% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 50 | 787 | 94.92% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 638 | 89.84% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 14 | 8,617 | 84.77% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 79.69% |
| GM240621P00025000 | 2024-05-02 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 8,594 | 74.22% |
| GM240621P00026000 | 2024-05-01 10:14AM EDT | 26.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 1,927 | 70.31% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 51 | 4,514 | 59.38% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 25 | 17,468 | 62.50% |
| GM240621P00029000 | 2024-04-25 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 8,365 | 58.40% |
| GM240621P00030000 | 2024-04-29 9:44AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 32,043 | 45.31% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 10,272 | 52.15% |
| GM240621P00032000 | 2024-05-01 1:26PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11,774 | 41.02% |
| GM240621P00033000 | 2024-04-30 9:40AM EDT | 33.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 11,247 | 39.26% |
| GM240621P00034000 | 2024-04-25 1:47PM EDT | 34.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 6,525 | 35.94% |
| GM240621P00035000 | 2024-04-30 9:59AM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 13,293 | 33.59% |
| GM240621P00036000 | 2024-04-29 3:33PM EDT | 36.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 5 | 12,351 | 32.23% |
| GM240621P00037000 | 2024-05-02 3:28PM EDT | 37.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 24 | 7,367 | 31.45% |
| GM240621P00038000 | 2024-05-01 12:22PM EDT | 38.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 70 | 3,285 | 29.30% |
| GM240621P00039000 | 2024-05-01 9:59AM EDT | 39.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 4 | 5,138 | 28.03% |
| GM240621P00040000 | 2024-05-02 2:23PM EDT | 40.00 | 0.26 | 0.27 | 0.30 | -0.06 | -18.75% | 49 | 11,290 | 27.10% |
| GM240621P00041000 | 2024-05-02 3:56PM EDT | 41.00 | 0.41 | 0.41 | 0.44 | -0.02 | -4.65% | 11 | 5,465 | 26.22% |
| GM240621P00042000 | 2024-05-02 3:29PM EDT | 42.00 | 0.58 | 0.62 | 0.65 | -0.04 | -6.45% | 2,124 | 6,596 | 25.59% |
| GM240621P00043000 | 2024-05-02 1:52PM EDT | 43.00 | 0.89 | 0.90 | 0.94 | -0.09 | -9.18% | 39 | 9,810 | 25.12% |
| GM240621P00044000 | 2024-05-02 2:30PM EDT | 44.00 | 1.22 | 1.27 | 1.30 | +0.04 | +3.39% | 238 | 1,722 | 24.41% |
| GM240621P00045000 | 2024-05-02 2:45PM EDT | 45.00 | 1.65 | 1.73 | 1.77 | -0.25 | -13.16% | 35 | 1,899 | 23.93% |
| GM240621P00046000 | 2024-05-01 3:44PM EDT | 46.00 | 2.35 | 2.29 | 2.33 | 0.00 | - | 106 | 3,295 | 23.34% |
| GM240621P00047000 | 2024-05-02 9:44AM EDT | 47.00 | 2.75 | 2.79 | 3.05 | -0.23 | -7.72% | 10 | 342 | 23.83% |
| GM240621P00048000 | 2024-05-02 11:56AM EDT | 48.00 | 3.60 | 3.65 | 3.80 | +0.33 | +10.09% | 10 | 71 | 23.44% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 4.55 | 4.50 | 6.20 | 0.00 | - | - | 1 | 52.12% |
| GM240621P00050000 | 2024-04-29 2:47PM EDT | 50.00 | 5.46 | 4.40 | 7.35 | +1.16 | +26.98% | 1 | 428 | 59.01% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 109.13% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 14.70 | 16.80 | 0.00 | - | 1 | 0 | 57.13% |
