Marchés français ouverture 5 h 8 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
1,0742 +0,0015 (+0,14 %) HANG SENG
18 582,54 +375,41 (+2,06 %) Bitcoin EUR
55 234,58 +1 917,37 (+3,60 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 99.90% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 22.15 | 25.00 | 0.00 | - | - | 2 | 125.59% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 19.35 | 21.00 | 0.00 | - | 1 | 8 | 77.05% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 13.75 | 16.15 | 0.00 | - | 10 | 103 | 79.64% |
| GM240816C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 15.15 | 12.95 | 14.60 | 0.00 | - | 1 | 599 | 63.67% |
| GM240816C00032000 | 2024-05-01 11:15AM EDT | 32.00 | 13.15 | 12.25 | 15.00 | 0.00 | - | 1 | 69 | 60.06% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 12.10 | 13.95 | 0.00 | - | 19 | 106 | 63.67% |
| GM240816C00034000 | 2024-04-30 9:30AM EDT | 34.00 | 12.07 | 10.90 | 11.40 | 0.00 | - | 13 | 95 | 47.53% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 10.15 | 10.70 | 0.00 | - | 6 | 1,583 | 49.56% |
| GM240816C00036000 | 2024-04-24 3:23PM EDT | 36.00 | 9.89 | 9.30 | 10.50 | 0.00 | - | 1 | 696 | 58.33% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 7.60 | 9.55 | 0.00 | - | 14 | 640 | 54.61% |
| GM240816C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 8.84 | 7.20 | 8.25 | 0.00 | - | 10 | 344 | 46.07% |
| GM240816C00039000 | 2024-04-25 9:44AM EDT | 39.00 | 7.10 | 6.30 | 7.10 | 0.00 | - | 1 | 1,199 | 39.84% |
| GM240816C00040000 | 2024-05-02 1:27PM EDT | 40.00 | 6.09 | 5.90 | 6.05 | -0.17 | -2.72% | 14 | 4,661 | 35.08% |
| GM240816C00041000 | 2024-04-30 2:52PM EDT | 41.00 | 5.30 | 5.20 | 5.30 | +0.05 | +0.95% | 15 | 1,168 | 34.03% |
| GM240816C00042000 | 2024-05-01 12:52PM EDT | 42.00 | 4.50 | 3.30 | 4.60 | 0.00 | - | 2 | 607 | 33.13% |
| GM240816C00043000 | 2024-05-01 9:46AM EDT | 43.00 | 4.02 | 2.42 | 3.95 | 0.00 | - | 11 | 310 | 32.32% |
| GM240816C00044000 | 2024-05-02 1:25PM EDT | 44.00 | 3.35 | 3.25 | 3.35 | +0.05 | +1.52% | 129 | 1,457 | 31.54% |
| GM240816C00045000 | 2024-05-02 3:46PM EDT | 45.00 | 2.89 | 2.75 | 2.85 | +0.14 | +5.09% | 38 | 592 | 31.28% |
| GM240816C00046000 | 2024-05-02 1:02PM EDT | 46.00 | 2.35 | 2.30 | 2.37 | +0.03 | +1.29% | 13 | 1,113 | 30.69% |
| GM240816C00047000 | 2024-05-02 3:50PM EDT | 47.00 | 1.95 | 1.87 | 1.96 | -0.08 | -3.94% | 14 | 625 | 30.30% |
| GM240816C00048000 | 2024-05-02 3:34PM EDT | 48.00 | 1.63 | 1.54 | 1.57 | -0.03 | -1.81% | 34 | 1,131 | 29.54% |
| GM240816C00049000 | 2024-05-02 1:18PM EDT | 49.00 | 1.29 | 1.22 | 1.27 | +0.04 | +3.20% | 30 | 102 | 29.27% |
| GM240816C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 1.04 | 0.96 | 1.03 | +0.02 | +1.96% | 10,021 | 1,463 | 29.18% |
| GM240816C00052500 | 2024-04-30 2:51PM EDT | 52.50 | 0.56 | 0.54 | 0.56 | 0.00 | - | 206 | 591 | 28.49% |
| GM240816C00055000 | 2024-05-02 12:20PM EDT | 55.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 2 | 366 | 28.32% |
| GM240816C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 1,589 | 29.88% |
| GM240816C00065000 | 2024-05-01 9:53AM EDT | 65.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 55 | 32.13% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 89.45% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 80.86% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 114.45% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 100.78% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 57.81% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 64 | 110 | 80.47% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 58.20% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 52.73% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 56.45% |
| GM240816P00025000 | 2024-04-29 9:57AM EDT | 25.00 | 0.04 | 0.04 | 0.17 | 0.00 | - | 2 | 37 | 56.06% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 50.39% |
| GM240816P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 74 | 44.14% |
| GM240816P00028000 | 2024-04-22 3:04PM EDT | 28.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 992 | 42.38% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 91 | 40.43% |
| GM240816P00030000 | 2024-04-29 9:57AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 1,519 | 38.48% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.07 | 0.09 | 0.00 | - | 1 | 228 | 36.52% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 5 | 189 | 35.55% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 1 | 434 | 34.28% |
| GM240816P00034000 | 2024-04-30 9:59AM EDT | 34.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 1 | 678 | 33.11% |
| GM240816P00035000 | 2024-04-26 10:35AM EDT | 35.00 | 0.20 | 0.22 | 0.24 | 0.00 | - | 5 | 526 | 31.93% |
| GM240816P00036000 | 2024-04-26 3:15PM EDT | 36.00 | 0.24 | 0.29 | 0.31 | 0.00 | - | 40 | 404 | 31.01% |
| GM240816P00037000 | 2024-05-02 10:58AM EDT | 37.00 | 0.37 | 0.37 | 0.40 | -0.05 | -11.90% | 2 | 1,620 | 30.13% |
| GM240816P00038000 | 2024-05-01 11:52AM EDT | 38.00 | 0.53 | 0.49 | 0.52 | -0.03 | -5.36% | 1 | 2,581 | 29.37% |
| GM240816P00039000 | 2024-05-02 10:56AM EDT | 39.00 | 0.64 | 0.64 | 0.67 | -0.08 | -11.11% | 2 | 204 | 28.64% |
| GM240816P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 0.91 | 0.83 | 0.89 | 0.00 | - | 1 | 179 | 28.42% |
| GM240816P00041000 | 2024-05-02 12:22PM EDT | 41.00 | 1.13 | 1.07 | 1.13 | +0.04 | +3.67% | 2 | 1,419 | 27.81% |
| GM240816P00042000 | 2024-05-02 2:32PM EDT | 42.00 | 1.33 | 1.35 | 1.42 | +0.05 | +3.91% | 6 | 1,649 | 27.25% |
| GM240816P00043000 | 2024-05-02 12:51PM EDT | 43.00 | 1.72 | 1.71 | 1.75 | -0.08 | -4.44% | 18 | 858 | 26.51% |
| GM240816P00044000 | 2024-05-02 3:53PM EDT | 44.00 | 2.12 | 2.11 | 2.16 | +0.05 | +2.42% | 24 | 2,360 | 26.05% |
| GM240816P00045000 | 2024-05-02 12:37PM EDT | 45.00 | 2.63 | 2.58 | 2.63 | -0.11 | -4.01% | 4 | 2,022 | 25.56% |
| GM240816P00046000 | 2024-05-02 11:21AM EDT | 46.00 | 2.98 | 3.10 | 3.20 | +0.04 | +1.36% | 2 | 1,418 | 25.46% |
| GM240816P00047000 | 2024-04-30 10:15AM EDT | 47.00 | 3.45 | 2.93 | 3.80 | 0.00 | - | 10 | 125 | 25.03% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 4.50 | 3.30 | 4.45 | 0.00 | - | 5 | 141 | 24.44% |
| GM240816P00049000 | 2024-05-02 12:01PM EDT | 49.00 | 5.05 | 4.35 | 6.90 | +0.90 | +21.69% | 80 | 183 | 43.85% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 4.87 | 5.80 | 7.70 | 0.00 | - | 1 | 229 | 44.85% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 7.05 | 8.90 | 0.00 | - | 7 | 65 | 36.11% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 8.65 | 11.15 | 0.00 | - | 1 | 20 | 38.06% |
