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
1,0705 +0,0022 (+0,20 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 380,36 +430,47 (+0,76 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705C00030000 | 2024-06-18 9:44AM EDT | 30.00 | 17.62 | 15.15 | 16.50 | 0.00 | - | 1 | 2 | 169.92% |
| GM240705C00032000 | 2024-06-18 9:44AM EDT | 32.00 | 15.63 | 12.25 | 15.55 | 0.00 | - | - | 1 | 157.23% |
| GM240705C00034000 | 2024-06-25 12:28PM EDT | 34.00 | 12.75 | 10.95 | 13.10 | 0.00 | - | 3 | 13 | 147.46% |
| GM240705C00039000 | 2024-06-24 10:34AM EDT | 39.00 | 9.49 | 5.60 | 6.80 | 0.00 | - | 1 | 3 | 75.49% |
| GM240705C00040000 | 2024-06-26 9:42AM EDT | 40.00 | 5.89 | 5.60 | 5.70 | 0.00 | - | 3 | 6 | 50.39% |
| GM240705C00041000 | 2024-06-24 10:12AM EDT | 41.00 | 7.75 | 4.60 | 5.70 | 0.00 | - | 2 | 3 | 78.22% |
| GM240705C00042000 | 2024-06-27 9:52AM EDT | 42.00 | 3.75 | 3.40 | 4.70 | -0.25 | -6.25% | 13 | 43 | 61.62% |
| GM240705C00043000 | 2024-06-27 9:58AM EDT | 43.00 | 2.71 | 2.53 | 2.81 | -0.24 | -8.14% | 50 | 396 | 37.99% |
| GM240705C00044000 | 2024-06-27 3:20PM EDT | 44.00 | 1.61 | 1.71 | 1.80 | -0.70 | -30.30% | 23 | 27 | 27.25% |
| GM240705C00045000 | 2024-06-27 3:26PM EDT | 45.00 | 0.88 | 0.96 | 1.00 | -0.23 | -20.72% | 36 | 119 | 23.63% |
| GM240705C00045500 | 2024-06-27 3:57PM EDT | 45.50 | 0.65 | 0.66 | 0.69 | -0.22 | -25.29% | 202 | 61 | 22.75% |
| GM240705C00046000 | 2024-06-27 3:27PM EDT | 46.00 | 0.35 | 0.40 | 0.44 | -0.25 | -41.67% | 2,117 | 438 | 21.88% |
| GM240705C00046500 | 2024-06-27 3:47PM EDT | 46.50 | 0.24 | 0.25 | 0.30 | -0.16 | -40.00% | 2,215 | 398 | 22.90% |
| GM240705C00047000 | 2024-06-27 3:57PM EDT | 47.00 | 0.16 | 0.14 | 0.17 | -0.10 | -38.46% | 1,440 | 2,180 | 22.27% |
| GM240705C00047500 | 2024-06-27 2:27PM EDT | 47.50 | 0.09 | 0.08 | 0.30 | -0.08 | -47.06% | 402 | 475 | 33.40% |
| GM240705C00048000 | 2024-06-27 2:09PM EDT | 48.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 27 | 1,919 | 24.12% |
| GM240705C00048500 | 2024-06-27 3:07PM EDT | 48.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 47 | 919 | 25.59% |
| GM240705C00049000 | 2024-06-27 11:51AM EDT | 49.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 31 | 874 | 28.91% |
| GM240705C00049500 | 2024-06-26 10:37AM EDT | 49.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 250 | 32.03% |
| GM240705C00050000 | 2024-06-27 10:42AM EDT | 50.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 11 | 978 | 33.59% |
| GM240705C00051000 | 2024-06-27 10:39AM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 207 | 37.50% |
| GM240705C00052000 | 2024-06-25 2:12PM EDT | 52.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 50 | 115 | 50.78% |
| GM240705C00053000 | 2024-06-27 11:09AM EDT | 53.00 | 0.13 | 0.00 | 0.12 | +0.07 | +116.67% | 1 | 24 | 53.52% |
| GM240705C00054000 | 2024-06-12 3:56PM EDT | 54.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 11 | 45.31% |
| GM240705C00055000 | 2024-06-24 3:52PM EDT | 55.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 367 | 378 | 64.84% |
| GM240705C00056000 | 2024-06-27 10:57AM EDT | 56.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1 | 60.16% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705P00032000 | 2024-06-13 10:14AM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 93.75% |
| GM240705P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 89.45% |
| GM240705P00038000 | 2024-06-17 9:32AM EDT | 38.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 65.23% |
| GM240705P00040000 | 2024-06-17 11:13AM EDT | 40.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 10 | 90 | 51.17% |
| GM240705P00041000 | 2024-06-27 10:57AM EDT | 41.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 2 | 66 | 41.21% |
| GM240705P00042000 | 2024-06-25 2:28PM EDT | 42.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 10 | 211 | 42.09% |
| GM240705P00043000 | 2024-06-26 10:46AM EDT | 43.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 50 | 47 | 26.76% |
| GM240705P00043500 | 2024-06-26 11:13AM EDT | 43.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 10 | 12 | 24.22% |
| GM240705P00044000 | 2024-06-27 3:12PM EDT | 44.00 | 0.16 | 0.11 | 0.14 | +0.02 | +14.29% | 21 | 221 | 22.95% |
| GM240705P00044500 | 2024-06-27 3:48PM EDT | 44.50 | 0.23 | 0.19 | 0.22 | 0.00 | - | 54 | 28 | 21.78% |
| GM240705P00045000 | 2024-06-27 3:48PM EDT | 45.00 | 0.35 | 0.32 | 0.36 | +0.04 | +12.90% | 585 | 248 | 21.39% |
| GM240705P00045500 | 2024-06-27 3:57PM EDT | 45.50 | 0.54 | 0.51 | 0.54 | +0.01 | +1.89% | 326 | 478 | 20.31% |
| GM240705P00046000 | 2024-06-27 2:54PM EDT | 46.00 | 0.80 | 0.76 | 0.80 | +0.04 | +5.26% | 67 | 2,728 | 19.73% |
| GM240705P00046500 | 2024-06-27 3:37PM EDT | 46.50 | 1.23 | 1.09 | 1.15 | +0.23 | +23.00% | 23 | 772 | 20.02% |
| GM240705P00047000 | 2024-06-27 2:03PM EDT | 47.00 | 1.60 | 1.33 | 1.75 | +0.15 | +10.34% | 8 | 443 | 29.69% |
| GM240705P00047500 | 2024-06-26 3:30PM EDT | 47.50 | 2.01 | 1.89 | 2.05 | 0.00 | - | 41 | 1,371 | 24.51% |
| GM240705P00048000 | 2024-06-27 10:18AM EDT | 48.00 | 2.50 | 2.37 | 2.62 | +0.14 | +5.93% | 8 | 752 | 32.81% |
| GM240705P00048500 | 2024-06-26 2:12PM EDT | 48.50 | 2.84 | 2.84 | 3.65 | 0.00 | - | 1 | 37 | 62.21% |
| GM240705P00049000 | 2024-06-27 1:25PM EDT | 49.00 | 3.40 | 2.94 | 3.50 | +0.41 | +13.71% | 1 | 197 | 32.03% |
| GM240705P00049500 | 2024-06-25 12:40PM EDT | 49.50 | 2.95 | 2.98 | 4.00 | 0.00 | - | 1 | 2 | 35.35% |
| GM240705P00050000 | 2024-06-25 9:47AM EDT | 50.00 | 2.50 | 3.50 | 4.50 | 0.00 | - | 5 | 121 | 38.67% |
| GM240705P00054000 | 2024-06-11 12:01PM EDT | 54.00 | 5.35 | 7.45 | 8.50 | 0.00 | - | - | 0 | 62.11% |
