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
1,0710 +0,0026 (+0,25 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 405,98 +424,88 (+0,75 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240712C00030000 | 2024-06-25 12:06PM EDT | 30.00 | 17.10 | 14.60 | 16.05 | 0.00 | - | 6 | 57 | 148.44% |
| GM240712C00032000 | 2024-06-20 11:59AM EDT | 32.00 | 15.55 | 11.60 | 14.70 | 0.00 | - | - | 6 | 169.24% |
| GM240712C00035000 | 2024-05-31 11:34AM EDT | 35.00 | 9.15 | 9.95 | 11.20 | 0.00 | - | 2 | 2 | 112.70% |
| GM240712C00036000 | 2024-06-20 12:28PM EDT | 36.00 | 11.63 | 8.60 | 10.55 | 0.00 | - | - | 1 | 121.09% |
| GM240712C00040000 | 2024-06-18 9:49AM EDT | 40.00 | 7.91 | 4.65 | 6.75 | 0.00 | - | 1 | 4 | 90.33% |
| GM240712C00041000 | 2024-06-21 10:58AM EDT | 41.00 | 6.81 | 4.65 | 5.70 | 0.00 | - | 10 | 27 | 59.67% |
| GM240712C00042000 | 2024-06-18 3:31PM EDT | 42.00 | 5.55 | 3.70 | 3.90 | 0.00 | - | 20 | 17 | 40.04% |
| GM240712C00043000 | 2024-06-25 1:27PM EDT | 43.00 | 3.60 | 2.77 | 2.87 | 0.00 | - | 15 | 22 | 31.01% |
| GM240712C00044000 | 2024-06-27 11:58AM EDT | 44.00 | 2.14 | 1.93 | 2.00 | -0.05 | -2.28% | 1 | 26 | 27.30% |
| GM240712C00045000 | 2024-06-27 1:47PM EDT | 45.00 | 1.24 | 1.22 | 1.28 | -0.69 | -35.75% | 2 | 74 | 25.44% |
| GM240712C00046000 | 2024-06-27 3:56PM EDT | 46.00 | 0.70 | 0.69 | 0.74 | -0.08 | -10.26% | 42 | 145 | 24.46% |
| GM240712C00047000 | 2024-06-27 2:09PM EDT | 47.00 | 0.35 | 0.35 | 0.39 | -0.08 | -18.60% | 22 | 502 | 24.12% |
| GM240712C00048000 | 2024-06-27 2:24PM EDT | 48.00 | 0.16 | 0.17 | 0.20 | -0.05 | -23.81% | 11 | 224 | 24.61% |
| GM240712C00049000 | 2024-06-27 3:35PM EDT | 49.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 59 | 387 | 25.39% |
| GM240712C00050000 | 2024-06-27 9:30AM EDT | 50.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 15 | 922 | 27.25% |
| GM240712C00051000 | 2024-06-25 2:00PM EDT | 51.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 68 | 123 | 31.84% |
| GM240712C00052000 | 2024-06-25 1:57PM EDT | 52.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 7 | 102 | 44.43% |
| GM240712C00053000 | 2024-06-25 2:14PM EDT | 53.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 148 | 48.44% |
| GM240712C00054000 | 2024-06-24 11:35AM EDT | 54.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 23 | 42.77% |
| GM240712C00055000 | 2024-06-24 9:39AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 130 | 44.92% |
| GM240712C00056000 | 2024-06-24 10:23AM EDT | 56.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 4 | 54.30% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240712P00036000 | 2024-06-14 3:03PM EDT | 36.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| GM240712P00037000 | 2024-06-24 9:30AM EDT | 37.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 12 | 56.25% |
| GM240712P00038000 | 2024-06-07 11:31AM EDT | 38.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 60 | 18 | 52.15% |
| GM240712P00039000 | 2024-06-05 10:37AM EDT | 39.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | - | 30 | 52.34% |
| GM240712P00040000 | 2024-06-21 12:49PM EDT | 40.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 45 | 48 | 46.29% |
| GM240712P00041000 | 2024-06-17 9:34AM EDT | 41.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 2 | 12 | 40.14% |
| GM240712P00042000 | 2024-06-26 12:22PM EDT | 42.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 13 | 27.64% |
| GM240712P00043000 | 2024-06-26 11:28AM EDT | 43.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 11 | 216 | 24.81% |
| GM240712P00044000 | 2024-06-27 2:32PM EDT | 44.00 | 0.35 | 0.27 | 0.31 | +0.08 | +29.63% | 3 | 101 | 23.63% |
| GM240712P00045000 | 2024-06-27 2:37PM EDT | 45.00 | 0.68 | 0.55 | 0.59 | +0.14 | +25.93% | 31 | 435 | 22.46% |
| GM240712P00046000 | 2024-06-27 3:17PM EDT | 46.00 | 1.16 | 1.00 | 1.06 | +0.16 | +16.00% | 42 | 244 | 21.78% |
| GM240712P00047000 | 2024-06-26 9:50AM EDT | 47.00 | 1.66 | 1.51 | 1.73 | +0.26 | +18.57% | 1 | 135 | 21.58% |
| GM240712P00048000 | 2024-06-27 3:44PM EDT | 48.00 | 2.65 | 2.43 | 2.59 | +0.21 | +8.61% | 4 | 85 | 23.34% |
| GM240712P00049000 | 2024-06-25 3:18PM EDT | 49.00 | 2.65 | 3.40 | 3.50 | 0.00 | - | 4 | 72 | 24.02% |
| GM240712P00050000 | 2024-06-14 10:42AM EDT | 50.00 | 4.40 | 3.45 | 4.90 | +0.41 | +10.28% | 30 | 2 | 48.63% |
