La bourse est fermée
Dow Jones
38 167,50 +264,21 (+0,70 %) Nasdaq
15 793,28 +187,80 (+1,20 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0725 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 131,47 +1 668,70 (+3,12 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:53PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00015000 | 2024-03-13 12:22PM EDT | 15.00 | 26.00 | 27.90 | 29.55 | 0.00 | - | 3 | 57 | 0.00% |
| GM250620C00020000 | 2024-04-30 10:25AM EDT | 20.00 | 26.00 | 25.40 | 27.75 | 0.00 | - | 3 | 316 | 73.76% |
| GM250620C00023000 | 2024-05-01 11:52AM EDT | 23.00 | 22.66 | 22.35 | 23.50 | 0.00 | - | 1 | 290 | 54.42% |
| GM250620C00025000 | 2024-05-01 3:17PM EDT | 25.00 | 21.40 | 20.95 | 21.25 | 0.00 | - | 5 | 542 | 51.20% |
| GM250620C00028000 | 2024-04-24 1:37PM EDT | 28.00 | 18.90 | 18.30 | 19.90 | 0.00 | - | 1 | 1,261 | 53.78% |
| GM250620C00030000 | 2024-04-29 3:27PM EDT | 30.00 | 17.90 | 16.65 | 17.00 | 0.00 | - | 2 | 2,178 | 47.31% |
| GM250620C00032000 | 2024-04-29 10:28AM EDT | 32.00 | 16.05 | 13.75 | 15.30 | 0.00 | - | 1 | 444 | 44.62% |
| GM250620C00035000 | 2024-05-01 3:44PM EDT | 35.00 | 12.64 | 12.80 | 13.45 | 0.00 | - | 3 | 1,952 | 45.22% |
| GM250620C00037000 | 2024-05-02 11:25AM EDT | 37.00 | 11.64 | 10.30 | 12.80 | -0.19 | -1.61% | 1 | 1,723 | 48.54% |
| GM250620C00040000 | 2024-04-25 2:10PM EDT | 40.00 | 10.20 | 9.05 | 10.45 | 0.00 | - | 3 | 2,545 | 43.79% |
| GM250620C00042000 | 2024-04-29 11:37AM EDT | 42.00 | 9.17 | 8.20 | 9.00 | 0.00 | - | 1 | 1,821 | 41.07% |
| GM250620C00045000 | 2024-05-02 10:00AM EDT | 45.00 | 6.65 | 6.60 | 6.90 | -0.20 | -2.92% | 4 | 5,098 | 36.89% |
| GM250620C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 6.46 | 5.65 | 5.80 | 0.00 | - | 25 | 789 | 35.27% |
| GM250620C00050000 | 2024-05-01 3:44PM EDT | 50.00 | 4.50 | 4.40 | 4.55 | 0.00 | - | 499 | 3,291 | 34.13% |
| GM250620C00052500 | 2024-04-25 9:52AM EDT | 52.50 | 3.80 | 3.60 | 3.70 | 0.00 | - | 36 | 37 | 33.47% |
| GM250620C00055000 | 2024-05-02 10:02AM EDT | 55.00 | 2.95 | 2.79 | 3.00 | +0.25 | +9.26% | 4 | 6,475 | 32.98% |
| GM250620C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 1.99 | 1.83 | 2.00 | 0.00 | - | 4 | 9,099 | 32.62% |
| GM250620C00065000 | 2024-05-01 10:16AM EDT | 65.00 | 1.27 | 1.15 | 1.32 | 0.00 | - | 5 | 368 | 32.36% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 0.20 | 0.02 | 0.29 | 0.00 | - | 5 | 99 | 53.71% |
| GM250620P00020000 | 2024-05-01 2:37PM EDT | 20.00 | 0.30 | 0.08 | 0.46 | 0.00 | - | 6 | 2,073 | 50.44% |
| GM250620P00023000 | 2024-04-24 11:28AM EDT | 23.00 | 0.33 | 0.10 | 0.61 | 0.00 | - | 10 | 905 | 45.85% |
| GM250620P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.40 | 0.15 | 0.74 | 0.00 | - | 6 | 2,168 | 43.21% |
| GM250620P00028000 | 2024-04-30 2:05PM EDT | 28.00 | 0.65 | 0.63 | 0.70 | 0.00 | - | 82 | 3,917 | 35.77% |
| GM250620P00030000 | 2024-04-26 12:10PM EDT | 30.00 | 0.83 | 0.73 | 1.02 | 0.00 | - | 2 | 4,940 | 35.50% |
| GM250620P00032000 | 2024-04-25 3:46PM EDT | 32.00 | 1.10 | 1.12 | 1.20 | 0.00 | - | 3 | 2,492 | 33.06% |
| GM250620P00035000 | 2024-04-25 9:41AM EDT | 35.00 | 1.79 | 1.66 | 1.82 | 0.00 | - | 32 | 3,730 | 31.85% |
| GM250620P00037000 | 2024-05-01 12:46PM EDT | 37.00 | 2.16 | 2.14 | 2.28 | -0.05 | -2.26% | 1 | 1,757 | 30.64% |
| GM250620P00040000 | 2024-05-01 3:44PM EDT | 40.00 | 3.06 | 3.00 | 3.50 | 0.00 | - | 1,193 | 5,560 | 31.08% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 42.00 | 3.44 | 3.65 | 4.30 | 0.00 | - | 4 | 347 | 30.42% |
| GM250620P00045000 | 2024-05-02 10:03AM EDT | 45.00 | 5.00 | 4.00 | 5.10 | +0.42 | +9.17% | 1 | 1,097 | 26.26% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 47.00 | 5.82 | 5.95 | 6.35 | 0.00 | - | 2 | 474 | 26.61% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 7.85 | 7.70 | 7.90 | 0.00 | - | 37 | 436 | 24.22% |
| GM250620P00052500 | 2024-04-24 3:01PM EDT | 52.50 | 9.40 | 9.35 | 11.40 | 0.00 | - | - | 53 | 33.47% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 11.15 | 9.20 | 11.35 | 0.00 | - | 1 | 41 | 21.51% |
| GM250620P00060000 | 2024-04-19 9:38AM EDT | 60.00 | 17.50 | 15.20 | 15.75 | 0.00 | - | 1 | 1 | 21.31% |
| GM250620P00065000 | 2024-04-19 11:56AM EDT | 65.00 | 22.38 | 18.35 | 20.30 | 0.00 | - | 1 | 1 | 17.97% |
