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
57 407,62 +428,09 (+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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726C00038000 | 2024-06-18 9:30AM EDT | 38.00 | 9.61 | 7.50 | 9.40 | 0.00 | - | - | 1 | 71.39% |
| GM240726C00042000 | 2024-06-27 2:52PM EDT | 42.00 | 4.00 | 2.84 | 4.45 | +0.15 | +3.90% | 1 | 16 | 44.29% |
| GM240726C00043000 | 2024-06-13 1:31PM EDT | 43.00 | 5.35 | 3.25 | 4.30 | 0.00 | - | 15 | 15 | 55.81% |
| GM240726C00044000 | 2024-06-26 12:42PM EDT | 44.00 | 2.75 | 2.29 | 3.45 | 0.00 | - | 97 | 103 | 50.49% |
| GM240726C00045000 | 2024-06-27 2:10PM EDT | 45.00 | 1.93 | 1.93 | 2.07 | -0.09 | -4.46% | 15 | 149 | 34.08% |
| GM240726C00046000 | 2024-06-27 2:10PM EDT | 46.00 | 1.40 | 1.41 | 1.48 | -0.17 | -10.83% | 71 | 52 | 32.13% |
| GM240726C00047000 | 2024-06-27 12:31PM EDT | 47.00 | 1.01 | 0.99 | 1.05 | -0.14 | -12.17% | 133 | 96 | 31.45% |
| GM240726C00048000 | 2024-06-27 2:59PM EDT | 48.00 | 0.68 | 0.68 | 0.73 | -0.11 | -13.92% | 50 | 773 | 31.20% |
| GM240726C00049000 | 2024-06-27 2:30PM EDT | 49.00 | 0.43 | 0.46 | 0.70 | -0.11 | -20.37% | 4 | 340 | 36.13% |
| GM240726C00050000 | 2024-06-27 10:51AM EDT | 50.00 | 0.31 | 0.14 | 0.33 | -0.07 | -18.42% | 17 | 675 | 31.10% |
| GM240726C00051000 | 2024-06-27 10:58AM EDT | 51.00 | 0.24 | 0.20 | 0.23 | -0.01 | -4.00% | 9 | 85 | 31.79% |
| GM240726C00052000 | 2024-06-26 12:28PM EDT | 52.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 60 | 135 | 32.91% |
| GM240726C00053000 | 2024-06-27 11:03AM EDT | 53.00 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 2 | 36 | 34.28% |
| GM240726C00054000 | 2024-06-25 3:57PM EDT | 54.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 32 | 36.13% |
| GM240726C00055000 | 2024-06-26 3:51PM EDT | 55.00 | 0.09 | 0.03 | 0.26 | 0.00 | - | 6 | 16 | 47.46% |
| GM240726C00056000 | 2024-06-20 2:35PM EDT | 56.00 | 0.15 | 0.02 | 0.24 | 0.00 | - | - | 14 | 49.81% |
| GM240726C00057000 | 2024-06-17 3:53PM EDT | 57.00 | 0.17 | 0.02 | 0.22 | 0.00 | - | - | 16 | 51.86% |
| GM240726C00058000 | 2024-06-14 1:23PM EDT | 58.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | - | 10 | 53.71% |
| GM240726C00060000 | 2024-06-20 2:41PM EDT | 60.00 | 0.07 | 0.02 | 0.68 | 0.00 | - | - | 50 | 67.33% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726P00035000 | 2024-06-13 12:44PM EDT | 35.00 | 0.26 | 0.02 | 1.09 | 0.00 | - | 8 | 8 | 79.59% |
| GM240726P00036000 | 2024-06-13 12:44PM EDT | 36.00 | 0.33 | 0.03 | 0.21 | 0.00 | - | 8 | 8 | 50.00% |
| GM240726P00038000 | 2024-06-12 1:37PM EDT | 38.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | - | 12 | 48.54% |
| GM240726P00040000 | 2024-06-25 1:51PM EDT | 40.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 8 | 20 | 33.79% |
| GM240726P00041000 | 2024-06-27 3:30PM EDT | 41.00 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 2 | 12 | 32.23% |
| GM240726P00042000 | 2024-06-27 2:00PM EDT | 42.00 | 0.36 | 0.34 | 0.38 | +0.01 | +2.86% | 1 | 20 | 31.15% |
| GM240726P00043000 | 2024-06-26 11:33AM EDT | 43.00 | 0.55 | 0.53 | 0.57 | 0.00 | - | 6 | 230 | 30.13% |
| GM240726P00044000 | 2024-06-27 12:31PM EDT | 44.00 | 0.80 | 0.77 | 0.98 | +0.01 | +1.27% | 5 | 259 | 32.25% |
| GM240726P00045000 | 2024-06-27 2:29PM EDT | 45.00 | 1.26 | 1.17 | 1.28 | +0.10 | +8.62% | 27 | 380 | 29.98% |
| GM240726P00046000 | 2024-06-26 11:02AM EDT | 46.00 | 1.82 | 1.45 | 1.74 | +0.22 | +13.75% | 1 | 93 | 29.05% |
| GM240726P00047000 | 2024-06-27 9:47AM EDT | 47.00 | 2.10 | 2.20 | 2.32 | -0.09 | -4.11% | 6 | 1,530 | 28.42% |
| GM240726P00048000 | 2024-06-25 9:39AM EDT | 48.00 | 1.66 | 2.20 | 3.35 | 0.00 | - | 21 | 45 | 35.55% |
| GM240726P00049000 | 2024-06-25 9:50AM EDT | 49.00 | 2.36 | 3.00 | 4.60 | 0.00 | - | 4 | 90 | 46.88% |
| GM240726P00050000 | 2024-06-20 10:51AM EDT | 50.00 | 3.05 | 2.76 | 4.65 | 0.00 | - | - | 8 | 27.78% |
| GM240726P00051000 | 2024-06-13 9:39AM EDT | 51.00 | 3.60 | 3.85 | 5.60 | 0.00 | - | 1 | 1 | 29.79% |
| GM240726P00053000 | 2024-06-26 12:42PM EDT | 53.00 | 7.30 | 6.35 | 7.50 | 0.00 | - | 97 | 141 | 31.06% |
| GM240726P00054000 | 2024-06-12 9:40AM EDT | 54.00 | 4.80 | 8.30 | 9.45 | 0.00 | - | - | 2 | 51.47% |
| GM240726P00055000 | 2024-06-13 11:13AM EDT | 55.00 | 7.53 | 9.30 | 10.35 | 0.00 | - | 2 | 0 | 53.42% |
