Marchés français ouverture 3 h 28 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 401,26 +194,13 (+1,07 %) Bitcoin EUR
55 662,65 +1 969,16 (+3,67 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 20.30 | 23.15 | 0.00 | - | 1 | 1,069 | 101.56% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 19.65 | 20.95 | 0.00 | - | 10 | 2,284 | 70.70% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 15.05 | 18.25 | 0.00 | - | 2 | 1,174 | 79.42% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 30.00 | 15.50 | 15.05 | 17.00 | 0.00 | - | 30 | 4,651 | 66.87% |
| GM240920C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 15.23 | 13.45 | 14.60 | 0.00 | - | 1 | 54 | 55.18% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 59.81% |
| GM240920C00033000 | 2024-05-02 9:41AM EDT | 33.00 | 12.80 | 12.25 | 12.45 | +0.40 | +3.23% | 100 | 4,208 | 45.41% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 11.30 | 11.90 | 0.00 | - | 4 | 253 | 49.59% |
| GM240920C00035000 | 2024-04-26 1:30PM EDT | 35.00 | 10.50 | 10.40 | 11.55 | -1.40 | -11.76% | 100 | 10,703 | 55.10% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 36.00 | 10.87 | 7.50 | 9.65 | 0.00 | - | 2 | 44 | 38.84% |
| GM240920C00037000 | 2024-04-30 9:30AM EDT | 37.00 | 9.46 | 8.70 | 9.80 | 0.00 | - | 1 | 14,819 | 50.39% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 7.85 | 8.95 | 0.00 | - | 21 | 117 | 48.19% |
| GM240920C00039000 | 2024-05-02 1:36PM EDT | 39.00 | 7.18 | 7.00 | 8.15 | -0.87 | -10.81% | 16 | 1,605 | 46.41% |
| GM240920C00040000 | 2024-05-02 2:34PM EDT | 40.00 | 6.53 | 6.30 | 6.40 | -0.07 | -1.06% | 7 | 40,450 | 34.30% |
| GM240920C00041000 | 2024-04-29 11:24AM EDT | 41.00 | 6.61 | 5.40 | 5.95 | 0.00 | - | 1 | 15,019 | 36.23% |
| GM240920C00042000 | 2024-05-02 9:47AM EDT | 42.00 | 5.15 | 4.80 | 5.00 | -0.67 | -11.51% | 4 | 12,198 | 32.67% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 43.00 | 4.65 | 3.50 | 4.40 | 0.00 | - | 1 | 6,046 | 32.28% |
| GM240920C00044000 | 2024-05-02 10:56AM EDT | 44.00 | 3.95 | 3.65 | 3.80 | 0.00 | - | 1 | 183 | 31.47% |
| GM240920C00045000 | 2024-05-02 3:43PM EDT | 45.00 | 3.30 | 3.15 | 3.25 | +0.10 | +3.12% | 32 | 13,020 | 30.74% |
| GM240920C00046000 | 2024-05-02 1:35PM EDT | 46.00 | 2.84 | 2.74 | 2.82 | -0.03 | -1.05% | 129 | 226 | 30.69% |
| GM240920C00047000 | 2024-05-02 1:35PM EDT | 47.00 | 2.39 | 2.32 | 2.36 | -0.04 | -1.65% | 57 | 14,722 | 29.96% |
| GM240920C00048000 | 2024-05-02 10:13AM EDT | 48.00 | 2.03 | 1.95 | 2.01 | -0.05 | -2.40% | 31 | 175 | 29.81% |
| GM240920C00049000 | 2024-05-02 10:13AM EDT | 49.00 | 1.70 | 1.63 | 1.66 | -0.03 | -1.73% | 33 | 228 | 29.30% |
| GM240920C00050000 | 2024-05-02 12:20PM EDT | 50.00 | 1.37 | 1.32 | 1.40 | -0.10 | -6.80% | 85 | 8,269 | 29.25% |
| GM240920C00052500 | 2024-05-02 3:59PM EDT | 52.50 | 0.83 | 0.79 | 0.87 | +0.01 | +1.22% | 800 | 4,995 | 28.86% |
| GM240920C00055000 | 2024-05-02 10:01AM EDT | 55.00 | 0.53 | 0.48 | 0.50 | 0.00 | - | 25 | 2,829 | 28.22% |
| GM240920C00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 4 | 1,397 | 28.76% |
| GM240920C00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 60 | 30.47% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 91.41% |
| GM240920P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 7 | 4,728 | 107.42% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 53.91% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 3,389 | 52.93% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 50.39% |
| GM240920P00025000 | 2024-05-01 9:53AM EDT | 25.00 | 0.06 | 0.04 | 0.19 | 0.00 | - | 3 | 3,305 | 54.10% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 44.53% |
| GM240920P00028000 | 2024-04-25 9:31AM EDT | 28.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 29,536 | 38.48% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 6 | 53 | 37.89% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 30.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 3 | 24,587 | 35.84% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 41.60% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.16 | 0.18 | 0.00 | - | 1 | 4,651 | 33.45% |
| GM240920P00033000 | 2024-04-30 1:44PM EDT | 33.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 40 | 15,498 | 32.62% |
| GM240920P00034000 | 2024-04-23 10:33AM EDT | 34.00 | 0.29 | 0.26 | 0.30 | 0.00 | - | 43 | 192 | 31.98% |
| GM240920P00035000 | 2024-05-02 11:55AM EDT | 35.00 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 7 | 6,215 | 30.76% |
| GM240920P00036000 | 2024-04-29 11:36AM EDT | 36.00 | 0.35 | 0.42 | 0.46 | 0.00 | - | 1 | 2,870 | 30.08% |
| GM240920P00037000 | 2024-04-29 10:18AM EDT | 37.00 | 0.49 | 0.54 | 0.57 | 0.00 | - | 2 | 19,443 | 29.20% |
| GM240920P00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.70 | 0.69 | 0.72 | 0.00 | - | 1 | 4,912 | 28.59% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.87 | 0.90 | 0.00 | - | 107 | 1,418 | 27.98% |
| GM240920P00040000 | 2024-05-02 11:26AM EDT | 40.00 | 1.08 | 1.10 | 1.13 | +0.08 | +8.00% | 2 | 4,070 | 27.54% |
| GM240920P00041000 | 2024-04-29 3:31PM EDT | 41.00 | 1.11 | 1.36 | 1.43 | 0.00 | - | 3 | 3,803 | 27.39% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 42.00 | 1.62 | 1.67 | 1.71 | +0.24 | +17.39% | 2 | 8,293 | 26.55% |
| GM240920P00043000 | 2024-04-30 12:08PM EDT | 43.00 | 2.05 | 2.01 | 2.11 | 0.00 | - | 1 | 1,527 | 26.42% |
| GM240920P00044000 | 2024-05-02 2:00PM EDT | 44.00 | 2.45 | 2.44 | 2.48 | +0.06 | +2.51% | 47 | 152 | 25.53% |
| GM240920P00045000 | 2024-05-02 2:44PM EDT | 45.00 | 2.83 | 2.90 | 2.95 | -0.02 | -0.70% | 168 | 1,689 | 25.05% |
| GM240920P00046000 | 2024-05-02 2:05PM EDT | 46.00 | 3.40 | 3.40 | 3.50 | +0.05 | +1.49% | 23 | 188 | 24.81% |
| GM240920P00047000 | 2024-05-01 3:33PM EDT | 47.00 | 3.95 | 3.95 | 4.10 | 0.00 | - | 44 | 3,810 | 24.51% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 48.00 | 4.45 | 3.60 | 5.40 | 0.00 | - | 16 | 34 | 30.40% |
| GM240920P00049000 | 2024-04-23 9:40AM EDT | 49.00 | 5.25 | 5.05 | 5.50 | 0.00 | - | - | 5 | 24.37% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 13.67% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 7.00 | 8.45 | 0.00 | - | 3 | 12 | 25.59% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 10.09 | 10.30 | 11.40 | 0.00 | - | 1 | 2 | 36.28% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 117.58% |
