La bourse est fermée
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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 970,72 +863,07 (+1,60 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018C00018000 | 2023-12-11 2:02PM EDT | 18.00 | 16.70 | 16.00 | 18.85 | 0.00 | - | 6 | 7 | 0.00% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 20.00 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 69.34% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 25.00 | 21.44 | 19.55 | 21.20 | 0.00 | - | 2 | 7 | 66.36% |
| GM241018C00028000 | 2024-04-26 1:36PM EDT | 28.00 | 18.62 | 17.10 | 17.85 | 0.00 | - | 1 | 146 | 57.91% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 30.00 | 14.45 | 14.05 | 15.55 | 0.00 | - | 5 | 429 | 52.64% |
| GM241018C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 13.68 | 12.45 | 13.60 | 0.00 | - | 13 | 102 | 47.02% |
| GM241018C00035000 | 2024-04-26 1:16PM EDT | 35.00 | 12.05 | 9.80 | 10.85 | 0.00 | - | 2 | 722 | 41.21% |
| GM241018C00037000 | 2024-05-01 2:54PM EDT | 37.00 | 9.31 | 8.15 | 10.05 | 0.00 | - | 1 | 1,611 | 48.61% |
| GM241018C00038000 | 2024-04-22 12:41PM EDT | 38.00 | 7.40 | 7.40 | 9.25 | 0.00 | - | 1 | 3 | 47.00% |
| GM241018C00039000 | 2024-04-16 2:40PM EDT | 39.00 | 6.39 | 6.60 | 7.55 | 0.00 | - | - | 4 | 36.19% |
| GM241018C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 7.25 | 5.95 | 7.40 | 0.00 | - | 1 | 1,139 | 40.94% |
| GM241018C00041000 | 2024-04-24 1:37PM EDT | 41.00 | 6.50 | 5.45 | 6.05 | 0.00 | - | 14 | 15 | 33.92% |
| GM241018C00042000 | 2024-04-30 11:00AM EDT | 42.00 | 5.30 | 4.90 | 6.00 | 0.00 | - | 4 | 1,953 | 38.60% |
| GM241018C00043000 | 2024-04-30 1:24PM EDT | 43.00 | 4.50 | 3.40 | 5.50 | 0.00 | - | 2 | 27 | 38.79% |
| GM241018C00044000 | 2024-05-01 1:23PM EDT | 44.00 | 4.11 | 4.10 | 4.20 | 0.00 | - | 10 | 16 | 32.00% |
| GM241018C00045000 | 2024-05-01 3:20PM EDT | 45.00 | 3.80 | 2.91 | 3.65 | 0.00 | - | 29 | 1,648 | 31.29% |
| GM241018C00046000 | 2024-05-02 1:35PM EDT | 46.00 | 3.20 | 3.10 | 3.20 | -0.10 | -3.03% | 17 | 445 | 31.07% |
| GM241018C00047000 | 2024-05-02 2:48PM EDT | 47.00 | 2.83 | 2.66 | 2.77 | +0.07 | +2.54% | 271 | 4,642 | 30.69% |
| GM241018C00048000 | 2024-05-02 9:42AM EDT | 48.00 | 2.52 | 2.31 | 2.39 | +0.22 | +9.57% | 10 | 107 | 30.40% |
| GM241018C00049000 | 2024-04-30 11:23AM EDT | 49.00 | 2.04 | 1.94 | 2.05 | 0.00 | - | 50 | 119 | 30.13% |
| GM241018C00050000 | 2024-05-02 10:22AM EDT | 50.00 | 1.77 | 1.65 | 1.70 | +0.03 | +1.72% | 9 | 5,648 | 29.42% |
| GM241018C00052500 | 2024-05-01 11:09AM EDT | 52.50 | 1.16 | 1.09 | 1.17 | 0.00 | - | 45 | 301 | 29.57% |
| GM241018C00055000 | 2024-05-01 11:10AM EDT | 55.00 | 0.75 | 0.69 | 0.72 | 0.00 | - | 24 | 237 | 28.76% |
| GM241018C00060000 | 2024-04-26 9:49AM EDT | 60.00 | 0.42 | 0.27 | 0.30 | 0.00 | - | 6 | 37 | 28.86% |
| GM241018C00065000 | 2024-04-22 9:34AM EDT | 65.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 10 | 24 | 29.83% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018P00018000 | 2024-04-23 12:24PM EDT | 18.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 15 | 53 | 108.74% |
| GM241018P00020000 | 2024-04-23 12:29PM EDT | 20.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 171 | 97.80% |
| GM241018P00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 55.86% |
| GM241018P00025000 | 2024-04-30 11:19AM EDT | 25.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 30 | 141 | 40.63% |
| GM241018P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 8 | 8 | 39.06% |
| GM241018P00028000 | 2024-04-26 1:18PM EDT | 28.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 1 | 169 | 36.91% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 30.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 110 | 664 | 34.47% |
| GM241018P00031000 | 2024-04-24 10:01AM EDT | 31.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | - | 50 | 33.59% |
| GM241018P00032000 | 2024-04-26 10:09AM EDT | 32.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 1 | 924 | 32.72% |
| GM241018P00033000 | 2024-04-29 11:06AM EDT | 33.00 | 0.25 | 0.28 | 0.31 | 0.00 | - | 1 | 12 | 31.89% |
| GM241018P00034000 | 2024-04-22 1:49PM EDT | 34.00 | 0.60 | 0.35 | 0.39 | 0.00 | - | - | 1,500 | 31.20% |
| GM241018P00035000 | 2024-04-26 12:15PM EDT | 35.00 | 0.40 | 0.45 | 0.48 | 0.00 | - | 4 | 3,881 | 30.37% |
| GM241018P00036000 | 2024-04-22 12:36PM EDT | 36.00 | 0.94 | 0.56 | 0.59 | 0.00 | - | 25 | 32 | 29.61% |
| GM241018P00037000 | 2024-04-30 1:44PM EDT | 37.00 | 0.76 | 0.70 | 0.73 | 0.00 | - | 40 | 994 | 28.98% |
| GM241018P00038000 | 2024-04-24 1:10PM EDT | 38.00 | 0.90 | 0.87 | 0.91 | 0.00 | - | 55 | 128 | 28.52% |
| GM241018P00039000 | 2024-04-25 3:47PM EDT | 39.00 | 0.95 | 1.07 | 1.11 | 0.00 | - | 2 | 31 | 27.93% |
| GM241018P00040000 | 2024-04-30 12:33PM EDT | 40.00 | 1.35 | 1.31 | 1.35 | 0.00 | - | 5 | 1,210 | 27.39% |
| GM241018P00041000 | 2024-04-29 3:58PM EDT | 41.00 | 1.31 | 1.59 | 1.63 | 0.00 | - | 80 | 345 | 26.88% |
| GM241018P00042000 | 2024-04-30 12:48PM EDT | 42.00 | 2.00 | 1.87 | 1.98 | 0.00 | - | 1 | 1,886 | 26.64% |
| GM241018P00043000 | 2024-05-02 1:29PM EDT | 43.00 | 2.29 | 2.27 | 2.35 | +0.13 | +6.02% | 1 | 70 | 26.14% |
| GM241018P00044000 | 2024-05-01 10:40AM EDT | 44.00 | 2.64 | 2.69 | 2.77 | 0.00 | - | 1 | 10 | 25.67% |
| GM241018P00045000 | 2024-05-02 2:31PM EDT | 45.00 | 3.10 | 3.15 | 3.20 | -0.20 | -6.06% | 5 | 3,032 | 24.88% |
| GM241018P00046000 | 2024-04-30 9:31AM EDT | 46.00 | 3.40 | 3.65 | 3.75 | 0.00 | - | 1 | 193 | 24.66% |
| GM241018P00047000 | 2024-04-30 11:04AM EDT | 47.00 | 4.10 | 4.20 | 4.30 | 0.00 | - | 4 | 2,404 | 24.02% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 48.00 | 4.15 | 4.35 | 4.95 | 0.00 | - | 9 | 9 | 23.79% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 50.00 | 7.65 | 6.15 | 6.35 | 0.00 | - | 1 | 721 | 22.95% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 55.00 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 58.06% |
| GM241018P00060000 | 2024-04-02 9:30AM EDT | 60.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
