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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 860,81 +1 454,36 (+2,72 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 70.90% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 21.30 | 23.20 | 0.00 | - | 1 | 1 | 60.21% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 57.23% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.35 | 19.00 | 0.00 | - | 1 | 27 | 60.69% |
| GM241220C00030000 | 2024-05-01 9:36AM EDT | 30.00 | 15.88 | 14.70 | 15.75 | +0.13 | +0.83% | 1 | 194 | 48.05% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 13.75 | 14.05 | 0.00 | - | 152 | 130 | 46.22% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 33.00 | 14.30 | 11.90 | 14.20 | 0.00 | - | 1 | 449 | 56.13% |
| GM241220C00034000 | 2024-05-01 1:18PM EDT | 34.00 | 11.98 | 11.90 | 12.30 | 0.00 | - | 4 | 8 | 43.19% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 35.00 | 11.25 | 11.10 | 12.35 | 0.00 | - | 6 | 876 | 50.85% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 36.00 | 9.10 | 10.40 | 10.65 | 0.00 | - | 3 | 14 | 40.82% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 37.00 | 9.69 | 9.55 | 9.75 | -1.24 | -11.34% | 4 | 136 | 38.73% |
| GM241220C00038000 | 2024-04-23 3:01PM EDT | 38.00 | 9.70 | 7.90 | 10.80 | 0.00 | - | - | 6 | 53.35% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 6.70 | 8.25 | 0.00 | - | 12 | 11 | 36.94% |
| GM241220C00040000 | 2024-05-01 3:03PM EDT | 40.00 | 7.75 | 7.45 | 8.00 | 0.00 | - | 8 | 1,106 | 39.80% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 41.00 | 5.70 | 6.50 | 8.50 | 0.00 | - | - | 1 | 47.93% |
| GM241220C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 7.19 | 6.10 | 6.25 | 0.00 | - | 20 | 1,034 | 34.84% |
| GM241220C00043000 | 2024-05-01 3:45PM EDT | 43.00 | 5.59 | 4.65 | 5.80 | 0.00 | - | 3 | 26 | 35.33% |
| GM241220C00044000 | 2024-04-26 3:30PM EDT | 44.00 | 5.95 | 4.95 | 5.95 | 0.00 | - | 1 | 152 | 39.84% |
| GM241220C00045000 | 2024-05-02 1:00PM EDT | 45.00 | 4.55 | 4.45 | 4.55 | -0.21 | -4.41% | 4 | 3,097 | 33.07% |
| GM241220C00046000 | 2024-05-01 2:40PM EDT | 46.00 | 4.15 | 3.95 | 4.15 | 0.00 | - | 6 | 154 | 33.20% |
| GM241220C00047000 | 2024-04-30 3:32PM EDT | 47.00 | 3.65 | 3.50 | 3.65 | 0.00 | - | 1 | 1,494 | 32.42% |
| GM241220C00048000 | 2024-05-02 1:00PM EDT | 48.00 | 3.21 | 3.10 | 3.30 | -0.11 | -3.31% | 202 | 227 | 32.47% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 49.00 | 3.46 | 2.74 | 2.88 | 0.00 | - | 10 | 398 | 31.81% |
| GM241220C00050000 | 2024-05-02 1:01PM EDT | 50.00 | 2.51 | 2.41 | 2.54 | 0.00 | - | 7 | 1,226 | 31.49% |
| GM241220C00052500 | 2024-05-02 1:00PM EDT | 52.50 | 1.80 | 1.74 | 1.84 | +0.04 | +2.27% | 1 | 627 | 30.92% |
| GM241220C00055000 | 2024-05-02 12:14PM EDT | 55.00 | 1.28 | 1.19 | 1.32 | 0.00 | - | 3 | 517 | 30.55% |
| GM241220C00060000 | 2024-05-02 1:01PM EDT | 60.00 | 0.63 | 0.59 | 0.63 | 0.00 | - | 2 | 238 | 29.74% |
| GM241220C00065000 | 2024-05-02 11:29AM EDT | 65.00 | 0.32 | 0.29 | 0.32 | -0.11 | -25.58% | 2 | 16 | 29.91% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 21 | 22 | 50.98% |
| GM241220P00023000 | 2024-04-29 2:06PM EDT | 23.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 30 | 70 | 41.60% |
| GM241220P00025000 | 2024-04-18 11:46AM EDT | 25.00 | 0.22 | 0.11 | 0.13 | 0.00 | - | 3 | 254 | 39.26% |
| GM241220P00028000 | 2024-04-16 2:37PM EDT | 28.00 | 0.39 | 0.20 | 0.23 | 0.00 | - | 13 | 429 | 36.28% |
| GM241220P00030000 | 2024-05-01 11:48AM EDT | 30.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 1 | 221 | 34.42% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.37 | 0.40 | 0.00 | - | 2 | 3 | 33.69% |
| GM241220P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.47 | 0.45 | 0.48 | 0.00 | - | 1 | 3 | 32.91% |
| GM241220P00033000 | 2024-05-02 1:28PM EDT | 33.00 | 0.56 | 0.54 | 0.57 | -0.03 | -5.08% | 1 | 1,964 | 32.08% |
| GM241220P00034000 | 2024-05-02 3:13PM EDT | 34.00 | 0.66 | 0.65 | 0.69 | +0.10 | +17.86% | 1 | 6 | 31.49% |
| GM241220P00035000 | 2024-05-01 9:43AM EDT | 35.00 | 0.81 | 0.75 | 0.82 | 0.00 | - | 10 | 580 | 30.81% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.94 | 0.98 | 0.00 | - | 1 | 1 | 30.23% |
| GM241220P00037000 | 2024-04-30 3:07PM EDT | 37.00 | 1.14 | 1.12 | 1.16 | 0.00 | - | 10 | 1,693 | 29.63% |
| GM241220P00038000 | 2024-04-29 11:30AM EDT | 38.00 | 1.16 | 1.33 | 1.37 | 0.00 | - | 1 | 134 | 29.08% |
| GM241220P00039000 | 2024-04-26 10:07AM EDT | 39.00 | 1.35 | 1.57 | 1.66 | 0.00 | - | 1 | 32 | 28.98% |
| GM241220P00040000 | 2024-04-30 1:48PM EDT | 40.00 | 1.93 | 1.82 | 1.91 | 0.00 | - | 8 | 3,342 | 28.24% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 41.00 | 1.87 | 2.15 | 2.25 | 0.00 | - | 1 | 10 | 27.97% |
| GM241220P00042000 | 2024-04-30 12:45PM EDT | 42.00 | 2.56 | 2.48 | 2.59 | 0.00 | - | 789 | 1,168 | 27.41% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 43.00 | 2.86 | 2.86 | 2.93 | 0.00 | - | 260 | 130 | 26.59% |
| GM241220P00044000 | 2024-05-01 3:05PM EDT | 44.00 | 3.23 | 3.25 | 3.35 | 0.00 | - | 150 | 151 | 26.06% |
| GM241220P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.39 | 3.75 | 3.85 | 0.00 | - | 2 | 3,440 | 25.83% |
| GM241220P00046000 | 2024-05-02 12:53PM EDT | 46.00 | 4.28 | 4.25 | 4.35 | -0.07 | -1.61% | 200 | 32 | 25.29% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 47.00 | 4.70 | 4.75 | 4.90 | -0.25 | -5.05% | 5 | 1,747 | 24.81% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 48.00 | 5.15 | 4.65 | 6.40 | 0.00 | - | 7 | 134 | 30.86% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 50.00 | 6.80 | 6.60 | 6.80 | 0.00 | - | 2 | 239 | 23.34% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 8.20 | 8.75 | 0.00 | - | 39 | 237 | 22.97% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 47.93% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 15.10 | 15.45 | 0.00 | - | 1 | 0 | 20.61% |
