La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0708 +0,0024 (+0,22 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 409,57 +447,89 (+0,79 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00025000 | 2024-06-26 10:29AM EDT | 25.00 | 20.90 | 19.30 | 21.20 | 0.00 | - | 1 | 28 | 605.08% |
| GM240628C00030000 | 2024-06-27 2:25PM EDT | 30.00 | 15.57 | 14.85 | 15.95 | -2.18 | -12.28% | 2 | 3 | 395.70% |
| GM240628C00034000 | 2024-06-27 1:30PM EDT | 34.00 | 11.60 | 10.65 | 12.65 | -1.94 | -14.33% | 1 | 1 | 210.16% |
| GM240628C00036000 | 2024-06-25 11:32AM EDT | 36.00 | 11.34 | 8.25 | 11.05 | 0.00 | - | 2 | 4 | 175.00% |
| GM240628C00037000 | 2024-06-26 9:30AM EDT | 37.00 | 9.10 | 7.80 | 10.35 | 0.00 | - | 1 | 1 | 250.39% |
| GM240628C00038000 | 2024-06-24 10:17AM EDT | 38.00 | 10.55 | 7.50 | 9.15 | 0.00 | - | 1 | 6 | 260.94% |
| GM240628C00039000 | 2024-06-24 1:29PM EDT | 39.00 | 9.25 | 6.55 | 8.10 | 0.00 | - | 17 | 16 | 235.55% |
| GM240628C00040000 | 2024-06-27 2:10PM EDT | 40.00 | 5.53 | 5.55 | 6.15 | -0.31 | -5.31% | 1 | 3 | 148.44% |
| GM240628C00041000 | 2024-06-26 12:11PM EDT | 41.00 | 4.80 | 2.81 | 5.85 | 0.00 | - | 3 | 6 | 237.11% |
| GM240628C00042000 | 2024-06-26 2:40PM EDT | 42.00 | 3.65 | 2.89 | 4.30 | 0.00 | - | 3 | 11 | 54.69% |
| GM240628C00042500 | 2024-06-24 9:54AM EDT | 42.50 | 5.95 | 3.05 | 3.60 | 0.00 | - | 1 | 3 | 92.97% |
| GM240628C00043000 | 2024-06-25 1:25PM EDT | 43.00 | 3.40 | 2.48 | 2.89 | 0.00 | - | 12 | 101 | 63.09% |
| GM240628C00043500 | 2024-06-26 9:46AM EDT | 43.50 | 2.63 | 2.00 | 2.19 | 0.00 | - | 2 | 2 | 54.49% |
| GM240628C00044000 | 2024-06-27 3:44PM EDT | 44.00 | 1.59 | 1.38 | 1.69 | -0.36 | -18.46% | 37 | 160 | 44.92% |
| GM240628C00044500 | 2024-06-27 11:34AM EDT | 44.50 | 1.39 | 0.95 | 1.40 | +0.13 | +10.32% | 3 | 45 | 55.47% |
| GM240628C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.66 | 0.65 | 0.71 | -0.34 | -34.00% | 158 | 360 | 25.78% |
| GM240628C00045500 | 2024-06-27 3:57PM EDT | 45.50 | 0.32 | 0.33 | 0.36 | -0.28 | -46.67% | 498 | 157 | 23.63% |
| GM240628C00046000 | 2024-06-27 3:59PM EDT | 46.00 | 0.12 | 0.12 | 0.16 | -0.18 | -60.00% | 6,610 | 4,446 | 24.22% |
| GM240628C00046500 | 2024-06-27 3:51PM EDT | 46.50 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 388 | 733 | 25.00% |
| GM240628C00047000 | 2024-06-27 3:33PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,989 | 4,372 | 25.78% |
| GM240628C00047500 | 2024-06-27 3:56PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 78 | 1,333 | 32.81% |
| GM240628C00048000 | 2024-06-27 3:34PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 94 | 6,974 | 39.06% |
| GM240628C00048500 | 2024-06-27 2:51PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 76 | 4,412 | 45.31% |
| GM240628C00049000 | 2024-06-27 3:13PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,506 | 51.56% |
| GM240628C00049500 | 2024-06-26 3:24PM EDT | 49.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 278 | 54.69% |
| GM240628C00050000 | 2024-06-27 1:14PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 452 | 53.13% |
| GM240628C00051000 | 2024-06-26 12:19PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 628 | 62.50% |
| GM240628C00052000 | 2024-06-26 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 178 | 78.13% |
| GM240628C00053000 | 2024-06-25 3:36PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 341 | 90.63% |
| GM240628C00054000 | 2024-06-27 10:17AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 101.56% |
| GM240628C00055000 | 2024-06-27 11:34AM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 142 | 121.88% |
| GM240628C00056000 | 2024-06-25 1:54PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 595 | 106.25% |
| GM240628C00057000 | 2024-06-24 10:40AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 358 | 112.50% |
| GM240628C00060000 | 2024-06-26 10:55AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 137.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 422.66% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 12 | 6 | 332.03% |
| GM240628P00034000 | 2024-06-17 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 15 | 207.81% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 5 | 140 | 172.66% |
| GM240628P00037000 | 2024-06-27 11:34AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 125.00% |
| GM240628P00038000 | 2024-06-20 2:01PM EDT | 38.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 57 | 109.38% |
| GM240628P00039000 | 2024-06-24 9:39AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 50.00% |
| GM240628P00040000 | 2024-06-24 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 192 | 71.88% |
| GM240628P00041000 | 2024-06-26 10:16AM EDT | 41.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 200 | 266 | 81.25% |
| GM240628P00042000 | 2024-06-26 9:44AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 51.56% |
| GM240628P00042500 | 2024-06-27 2:23PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 721 | 266 | 45.31% |
| GM240628P00043000 | 2024-06-27 3:10PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,061 | 52.34% |
| GM240628P00043500 | 2024-06-27 12:02PM EDT | 43.50 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 1 | 134 | 36.33% |
| GM240628P00044000 | 2024-06-27 3:39PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 46 | 294 | 31.64% |
| GM240628P00044500 | 2024-06-27 3:48PM EDT | 44.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 143 | 94 | 25.39% |
| GM240628P00045000 | 2024-06-27 3:51PM EDT | 45.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 566 | 2,316 | 21.88% |
| GM240628P00045500 | 2024-06-27 3:46PM EDT | 45.50 | 0.24 | 0.22 | 0.25 | 0.00 | - | 124 | 463 | 21.49% |
| GM240628P00046000 | 2024-06-27 2:54PM EDT | 46.00 | 0.67 | 0.51 | 0.56 | +0.19 | +39.58% | 139 | 825 | 22.56% |
| GM240628P00046500 | 2024-06-27 12:40PM EDT | 46.50 | 0.97 | 0.84 | 1.21 | +0.06 | +6.59% | 34 | 859 | 47.66% |
| GM240628P00047000 | 2024-06-27 3:34PM EDT | 47.00 | 1.55 | 1.29 | 1.47 | +0.26 | +20.16% | 30 | 749 | 32.03% |
| GM240628P00047500 | 2024-06-27 3:44PM EDT | 47.50 | 2.07 | 1.75 | 2.12 | +0.13 | +6.70% | 25 | 1,093 | 60.35% |
| GM240628P00048000 | 2024-06-27 2:19PM EDT | 48.00 | 2.60 | 2.25 | 2.50 | +0.28 | +12.07% | 12 | 309 | 53.13% |
| GM240628P00048500 | 2024-06-27 12:42PM EDT | 48.50 | 2.83 | 2.78 | 2.99 | -0.01 | -0.35% | 1 | 316 | 58.59% |
| GM240628P00049000 | 2024-06-27 1:25PM EDT | 49.00 | 3.45 | 1.70 | 3.50 | +0.17 | +5.18% | 33 | 254 | 67.97% |
| GM240628P00049500 | 2024-06-27 12:42PM EDT | 49.50 | 3.83 | 3.05 | 4.00 | +0.06 | +1.59% | 30 | 30 | 75.00% |
| GM240628P00050000 | 2024-06-27 10:17AM EDT | 50.00 | 4.15 | 3.40 | 4.50 | -0.11 | -2.58% | 21 | 93 | 82.03% |
| GM240628P00051000 | 2024-06-27 2:41PM EDT | 51.00 | 5.95 | 4.40 | 5.50 | +2.50 | +72.46% | 18 | 10 | 95.31% |
| GM240628P00052000 | 2024-06-25 1:33PM EDT | 52.00 | 5.64 | 5.40 | 6.50 | 0.00 | - | 1 | 0 | 107.81% |
| GM240628P00053000 | 2024-06-20 11:09AM EDT | 53.00 | 5.31 | 6.40 | 7.50 | 0.00 | - | - | 0 | 119.92% |
| GM240628P00055000 | 2024-06-27 2:41PM EDT | 55.00 | 9.95 | 8.55 | 9.50 | +3.37 | +51.22% | 17 | 8 | 142.97% |
