La bourse est fermée
Dow Jones
38 127,50 +224,21 (+0,59 %) Nasdaq
15 779,74 +174,25 (+1,12 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 114,18 +1 736,29 (+3,25 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:35PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 29.80 | 30.70 | 0.00 | - | 3 | 179 | 86.04% |
| GM250117C00020000 | 2024-05-01 12:31PM EDT | 20.00 | 25.08 | 24.90 | 25.45 | 0.00 | - | 2 | 478 | 63.14% |
| GM250117C00025000 | 2024-04-29 2:59PM EDT | 25.00 | 21.72 | 18.90 | 20.60 | 0.00 | - | 2 | 3,421 | 56.98% |
| GM250117C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 17.35 | 17.40 | 17.90 | 0.00 | - | 100 | 1,275 | 52.71% |
| GM250117C00030000 | 2024-05-01 2:27PM EDT | 30.00 | 15.95 | 15.80 | 16.10 | 0.00 | - | 5 | 4,043 | 49.49% |
| GM250117C00033000 | 2024-05-02 12:27PM EDT | 33.00 | 13.20 | 13.20 | 13.50 | -0.47 | -3.44% | 2 | 14,138 | 45.34% |
| GM250117C00035000 | 2024-05-01 2:21PM EDT | 35.00 | 11.79 | 11.40 | 11.65 | +0.29 | +2.52% | 3 | 14,174 | 41.04% |
| GM250117C00038000 | 2024-05-01 12:27PM EDT | 38.00 | 9.19 | 9.25 | 9.35 | 0.00 | - | 1 | 7,720 | 38.40% |
| GM250117C00040000 | 2024-05-02 9:52AM EDT | 40.00 | 8.13 | 7.80 | 7.90 | +0.08 | +0.99% | 5 | 10,744 | 36.55% |
| GM250117C00041000 | 2024-04-26 3:32PM EDT | 41.00 | 8.23 | 5.95 | 7.30 | 0.00 | - | 10 | 10 | 36.30% |
| GM250117C00042000 | 2024-05-02 10:30AM EDT | 42.00 | 6.70 | 6.60 | 6.65 | 0.00 | - | 2 | 7,975 | 35.50% |
| GM250117C00044000 | 2024-05-02 1:19PM EDT | 44.00 | 5.45 | 5.45 | 5.50 | 0.00 | - | 71 | 26 | 34.39% |
| GM250117C00045000 | 2024-05-02 1:03PM EDT | 45.00 | 4.90 | 4.90 | 5.00 | -0.07 | -1.41% | 35 | 13,765 | 34.05% |
| GM250117C00046000 | 2024-05-02 12:54PM EDT | 46.00 | 4.45 | 4.40 | 4.45 | -0.85 | -16.04% | 16 | 27 | 33.18% |
| GM250117C00047000 | 2024-05-02 12:52PM EDT | 47.00 | 4.00 | 3.90 | 4.00 | -0.07 | -1.72% | 16 | 3,880 | 32.79% |
| GM250117C00049000 | 2024-05-01 11:55AM EDT | 49.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 13 | 51 | 32.07% |
| GM250117C00050000 | 2024-05-02 12:26PM EDT | 50.00 | 2.79 | 2.79 | 2.83 | -0.04 | -1.41% | 9 | 26,194 | 31.63% |
| GM250117C00052500 | 2024-05-02 11:11AM EDT | 52.50 | 2.16 | 2.05 | 2.10 | -0.10 | -4.42% | 2 | 1,944 | 31.04% |
| GM250117C00055000 | 2024-05-01 1:35PM EDT | 55.00 | 1.56 | 1.48 | 1.54 | +0.10 | +6.85% | 12 | 10,796 | 30.62% |
| GM250117C00060000 | 2024-05-01 3:39PM EDT | 60.00 | 0.78 | 0.77 | 0.79 | 0.00 | - | 204 | 9,402 | 29.91% |
| GM250117C00065000 | 2024-05-02 1:19PM EDT | 65.00 | 0.41 | 0.39 | 0.41 | -0.05 | -10.87% | 25 | 157 | 29.79% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-30 11:25AM EDT | 15.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 20 | 2,484 | 62.50% |
| GM250117P00020000 | 2024-04-29 2:56PM EDT | 20.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 205 | 5,455 | 45.90% |
| GM250117P00025000 | 2024-04-30 12:48PM EDT | 25.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 5 | 20,068 | 39.36% |
| GM250117P00028000 | 2024-04-30 10:55AM EDT | 28.00 | 0.25 | 0.26 | 0.29 | 0.00 | - | 20 | 11,457 | 36.08% |
| GM250117P00030000 | 2024-05-02 10:12AM EDT | 30.00 | 0.41 | 0.38 | 0.41 | +0.01 | +2.50% | 50 | 28,791 | 34.38% |
| GM250117P00033000 | 2024-05-01 9:51AM EDT | 33.00 | 0.70 | 0.66 | 0.70 | +0.05 | +7.69% | 30 | 26,057 | 32.35% |
| GM250117P00035000 | 2024-05-01 10:43AM EDT | 35.00 | 0.98 | 0.93 | 0.97 | +0.05 | +5.38% | 20 | 16,631 | 31.01% |
| GM250117P00036000 | 2024-05-01 10:18AM EDT | 36.00 | 1.07 | 1.10 | 1.14 | 0.00 | - | 18 | 19 | 30.40% |
| GM250117P00038000 | 2024-05-02 10:13AM EDT | 38.00 | 1.58 | 1.52 | 1.56 | +0.26 | +19.70% | 13 | 6,902 | 29.30% |
| GM250117P00039000 | 2024-04-25 9:35AM EDT | 39.00 | 1.87 | 1.78 | 1.81 | 0.00 | - | - | 1 | 28.76% |
| GM250117P00040000 | 2024-05-01 10:18AM EDT | 40.00 | 1.98 | 2.06 | 2.09 | 0.00 | - | 23 | 15,253 | 28.22% |
| GM250117P00042000 | 2024-05-02 10:13AM EDT | 42.00 | 2.77 | 2.71 | 2.74 | +0.08 | +2.97% | 8 | 6,384 | 27.10% |
| GM250117P00043000 | 2024-05-01 10:12AM EDT | 43.00 | 3.00 | 3.05 | 3.15 | 0.00 | - | 21 | 32 | 26.78% |
| GM250117P00044000 | 2024-05-02 12:21PM EDT | 44.00 | 3.60 | 3.50 | 3.55 | +0.50 | +16.13% | 62 | 203 | 26.14% |
| GM250117P00045000 | 2024-05-02 12:46PM EDT | 45.00 | 4.00 | 3.95 | 4.05 | -0.10 | -2.44% | 37 | 1,672 | 25.90% |
| GM250117P00046000 | 2024-04-26 12:41PM EDT | 46.00 | 3.95 | 4.45 | 4.50 | 0.00 | - | 135 | 168 | 25.09% |
| GM250117P00047000 | 2024-05-01 9:39AM EDT | 47.00 | 4.90 | 5.00 | 5.05 | 0.00 | - | 1 | 1,096 | 24.66% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 48.00 | 4.95 | 5.50 | 5.60 | 0.00 | - | 37 | 286 | 23.95% |
| GM250117P00050000 | 2024-05-01 10:23AM EDT | 50.00 | 6.70 | 6.80 | 6.95 | 0.00 | - | 2 | 1,035 | 23.46% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 22.53% |
| GM250117P00055000 | 2024-04-29 2:32PM EDT | 55.00 | 9.62 | 9.80 | 11.85 | 0.00 | - | 150 | 703 | 30.93% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 15.25 | 15.65 | 0.00 | - | 2 | 52 | 24.54% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 20.25 | 20.35 | 0.00 | - | 13 | 0 | 21.88% |
