Marchés français ouverture 5 h 10 min
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
1,0741 +0,0014 (+0,13 %) HANG SENG
18 560,53 +353,40 (+1,94 %) Bitcoin EUR
55 333,20 +1 991,71 (+3,73 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 20.90 | 22.85 | 0.00 | - | 1 | 4 | 82.81% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 19.60 | 21.85 | 0.00 | - | 5 | 8 | 62.89% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 19.00 | 19.90 | 0.00 | - | 1 | 24 | 75.39% |
| GM240719C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 19.50 | 18.10 | 20.40 | 0.00 | - | - | 2 | 87.89% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 17.05 | 19.75 | 0.00 | - | 6 | 9 | 88.23% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 16.60 | 17.45 | 0.00 | - | 14 | 19 | 68.95% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.68 | 13.90 | 15.95 | 0.00 | - | 2 | 571 | 56.06% |
| GM240719C00031000 | 2024-05-02 3:39PM EDT | 31.00 | 14.08 | 13.55 | 15.00 | -0.47 | -3.23% | 2 | 7 | 65.04% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 12.20 | 14.00 | 0.00 | - | 1 | 9 | 55.18% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 11.90 | 13.05 | 0.00 | - | 1 | 50 | 61.67% |
| GM240719C00034000 | 2024-04-23 9:58AM EDT | 34.00 | 10.84 | 10.10 | 12.10 | 0.00 | - | 272 | 273 | 70.75% |
| GM240719C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 9.90 | 9.95 | 11.10 | 0.00 | - | 3 | 341 | 54.00% |
| GM240719C00036000 | 2024-04-22 3:35PM EDT | 36.00 | 7.95 | 8.40 | 9.15 | 0.00 | - | 13 | 66 | 40.92% |
| GM240719C00037000 | 2024-04-29 3:27PM EDT | 37.00 | 9.40 | 7.15 | 8.25 | 0.00 | - | 1 | 143 | 39.45% |
| GM240719C00038000 | 2024-05-01 2:57PM EDT | 38.00 | 7.55 | 6.90 | 8.85 | 0.00 | - | 1 | 137 | 63.26% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 39.00 | 6.75 | 5.80 | 7.40 | 0.00 | - | 1 | 791 | 51.15% |
| GM240719C00040000 | 2024-05-02 1:27PM EDT | 40.00 | 5.60 | 5.45 | 5.55 | +0.09 | +1.63% | 13 | 1,043 | 32.94% |
| GM240719C00041000 | 2024-04-30 9:50AM EDT | 41.00 | 5.25 | 4.65 | 4.75 | 0.00 | - | 1 | 732 | 31.67% |
| GM240719C00042000 | 2024-05-02 3:33PM EDT | 42.00 | 4.15 | 3.90 | 4.00 | +0.18 | +4.53% | 8 | 528 | 30.52% |
| GM240719C00043000 | 2024-05-01 1:19PM EDT | 43.00 | 3.24 | 3.20 | 3.35 | 0.00 | - | 5 | 573 | 30.01% |
| GM240719C00044000 | 2024-05-02 3:59PM EDT | 44.00 | 2.65 | 2.49 | 2.84 | -0.03 | -1.12% | 81 | 1,096 | 30.49% |
| GM240719C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 2.15 | 2.13 | 2.16 | +0.02 | +0.94% | 454 | 2,958 | 28.08% |
| GM240719C00046000 | 2024-05-02 2:11PM EDT | 46.00 | 1.75 | 1.68 | 1.73 | +0.07 | +4.17% | 58 | 2,260 | 27.95% |
| GM240719C00047000 | 2024-05-02 2:20PM EDT | 47.00 | 1.36 | 1.30 | 1.32 | -0.08 | -5.56% | 107 | 1,202 | 27.22% |
| GM240719C00048000 | 2024-05-02 2:41PM EDT | 48.00 | 1.05 | 0.97 | 1.04 | -0.08 | -7.08% | 29 | 1,003 | 27.37% |
| GM240719C00049000 | 2024-05-02 11:00AM EDT | 49.00 | 0.85 | 0.72 | 0.75 | +0.10 | +13.33% | 3 | 1,122 | 26.59% |
| GM240719C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.57 | 0.53 | 0.56 | +0.03 | +5.56% | 10,054 | 12,995 | 26.51% |
| GM240719C00052500 | 2024-04-29 2:12PM EDT | 52.50 | 0.25 | 0.23 | 0.25 | -0.17 | -40.48% | 2 | 288 | 26.27% |
| GM240719C00055000 | 2024-05-02 1:21PM EDT | 55.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 2 | 237 | 26.86% |
| GM240719C00060000 | 2024-05-01 3:31PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 201 | 259 | 29.69% |
| GM240719C00065000 | 2024-04-26 10:45AM EDT | 65.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 45.12% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 73.44% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 64.84% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 16 | 135 | 61.33% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 60.94% |
| GM240719P00027000 | 2024-04-04 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 7 | 25.00% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 4 | 52.73% |
| GM240719P00029000 | 2024-03-20 3:02PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 7 | 50.98% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 93 | 151 | 40.23% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 7 | 38.67% |
| GM240719P00032000 | 2024-04-29 11:52AM EDT | 32.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 2,581 | 35.74% |
| GM240719P00033000 | 2024-04-18 3:12PM EDT | 33.00 | 0.25 | 0.05 | 0.07 | 0.00 | - | 1 | 79 | 34.77% |
| GM240719P00034000 | 2024-04-24 2:10PM EDT | 34.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 204 | 33.20% |
| GM240719P00035000 | 2024-05-01 2:49PM EDT | 35.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 1,734 | 31.45% |
| GM240719P00036000 | 2024-05-02 11:21AM EDT | 36.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 1 | 676 | 30.27% |
| GM240719P00037000 | 2024-05-02 1:31PM EDT | 37.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 4 | 2,080 | 29.10% |
| GM240719P00038000 | 2024-05-01 9:56AM EDT | 38.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 3 | 672 | 28.03% |
| GM240719P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.28 | 0.35 | 0.38 | 0.00 | - | 6 | 663 | 27.34% |
| GM240719P00040000 | 2024-05-02 11:36AM EDT | 40.00 | 0.48 | 0.49 | 0.52 | -0.09 | -15.79% | 18 | 2,209 | 26.54% |
| GM240719P00041000 | 2024-05-02 11:22AM EDT | 41.00 | 0.65 | 0.69 | 0.72 | -0.14 | -17.72% | 20 | 1,124 | 26.03% |
| GM240719P00042000 | 2024-05-02 11:23AM EDT | 42.00 | 0.90 | 0.94 | 0.97 | -0.06 | -6.25% | 10 | 884 | 25.44% |
| GM240719P00043000 | 2024-05-02 10:13AM EDT | 43.00 | 1.29 | 1.26 | 1.29 | -0.05 | -3.73% | 8 | 1,193 | 24.95% |
| GM240719P00044000 | 2024-05-02 1:33PM EDT | 44.00 | 1.58 | 1.65 | 1.69 | +0.04 | +2.60% | 23 | 1,087 | 24.56% |
| GM240719P00045000 | 2024-05-02 2:31PM EDT | 45.00 | 2.05 | 2.12 | 2.16 | +0.04 | +1.99% | 187 | 4,459 | 24.10% |
| GM240719P00046000 | 2024-05-02 3:56PM EDT | 46.00 | 2.66 | 2.66 | 2.71 | +0.18 | +7.26% | 14 | 1,447 | 23.63% |
| GM240719P00047000 | 2024-05-01 3:00PM EDT | 47.00 | 3.10 | 3.25 | 3.35 | 0.00 | - | 1 | 488 | 23.32% |
| GM240719P00048000 | 2024-04-26 2:01PM EDT | 48.00 | 3.15 | 3.95 | 4.05 | 0.00 | - | 13 | 27 | 22.85% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 49.00 | 4.25 | 4.65 | 4.80 | 0.00 | - | 1 | 3 | 22.02% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 5.80 | 4.55 | 6.65 | 0.00 | - | 213 | 213 | 38.23% |
| GM240719P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 14.50 | 13.55 | 17.25 | 0.00 | - | - | 3 | 74.51% |
