La bourse ferme dans 1 h 19 min
CAC 40
7 935,78 -49,15 (-0,62 %) Euro Stoxx 50
4 905,38 -15,84 (-0,32 %) Dow Jones
37 929,33 +26,04 (+0,07 %) EUR/USD
1,0679 -0,0039 (-0,36 %) Gold future
2 301,20 -9,80 (-0,42 %) Bitcoin EUR
54 861,66 +1 136,39 (+2,12 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 81.86% |
| GM260116C00018000 | 2024-04-16 3:54PM EDT | 18.00 | 25.55 | 26.55 | 29.55 | 0.00 | - | 100 | 155 | 61.96% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 20.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 23.30 | 24.10 | 0.00 | - | 1 | 37 | 54.46% |
| GM260116C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 20.90 | 20.50 | 22.50 | 0.00 | - | 3 | 1,235 | 56.08% |
| GM260116C00028000 | 2024-04-22 3:46PM EDT | 28.00 | 18.00 | 19.10 | 21.45 | 0.00 | - | 15 | 348 | 53.78% |
| GM260116C00030000 | 2024-05-01 1:54PM EDT | 30.00 | 17.65 | 15.85 | 19.25 | 0.00 | - | 12 | 747 | 54.96% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 15.75 | 17.00 | 0.00 | - | 3 | 4,624 | 48.08% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 35.00 | 15.05 | 12.65 | 14.85 | 0.00 | - | 3 | 304 | 45.44% |
| GM260116C00037000 | 2024-05-01 1:57PM EDT | 37.00 | 12.75 | 12.90 | 13.65 | 0.00 | - | 36 | 1,112 | 44.67% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 40.00 | 11.95 | 11.15 | 12.05 | 0.00 | - | 2 | 1,358 | 43.96% |
| GM260116C00042000 | 2024-04-26 1:40PM EDT | 42.00 | 11.00 | 10.10 | 10.50 | 0.00 | - | 129 | 359 | 40.89% |
| GM260116C00045000 | 2024-04-30 10:08AM EDT | 45.00 | 8.70 | 8.55 | 9.25 | 0.00 | - | 2 | 742 | 40.85% |
| GM260116C00047000 | 2024-04-29 1:36PM EDT | 47.00 | 8.41 | 7.20 | 8.25 | 0.00 | - | 18 | 555 | 39.73% |
| GM260116C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 6.15 | 6.35 | 6.65 | 0.00 | - | 10 | 1,680 | 37.21% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 6.25 | 5.20 | 6.00 | 0.00 | - | 2 | 278 | 37.63% |
| GM260116C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 5.05 | 3.80 | 4.95 | 0.00 | - | 500 | 679 | 35.95% |
| GM260116C00060000 | 2024-04-30 1:57PM EDT | 60.00 | 3.20 | 3.35 | 3.60 | 0.00 | - | 2 | 70 | 34.78% |
| GM260116C00065000 | 2024-04-26 2:44PM EDT | 65.00 | 2.78 | 2.31 | 2.62 | 0.00 | - | 2 | 36 | 34.02% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.24 | 0.04 | 0.45 | 0.00 | - | 173 | 729 | 53.61% |
| GM260116P00018000 | 2024-04-29 11:01AM EDT | 18.00 | 0.25 | 0.06 | 0.60 | 0.00 | - | 8 | 990 | 48.58% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 20.00 | 0.56 | 0.14 | 0.72 | 0.00 | - | 2 | 448 | 45.70% |
| GM260116P00023000 | 2024-04-29 2:42PM EDT | 23.00 | 0.45 | 0.32 | 0.95 | 0.00 | - | 5 | 179 | 41.97% |
| GM260116P00025000 | 2024-04-29 12:41PM EDT | 25.00 | 0.73 | 0.64 | 0.94 | 0.00 | - | 30 | 3,712 | 37.53% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 28.00 | 1.19 | 1.03 | 1.18 | 0.00 | - | 3 | 1,135 | 34.03% |
| GM260116P00030000 | 2024-04-26 11:06AM EDT | 30.00 | 1.38 | 1.26 | 1.67 | 0.00 | - | 20 | 4,803 | 34.29% |
| GM260116P00032000 | 2024-05-01 12:56PM EDT | 32.00 | 1.92 | 1.54 | 1.85 | 0.00 | - | 5 | 4,848 | 31.67% |
| GM260116P00035000 | 2024-04-29 3:09PM EDT | 35.00 | 2.38 | 2.31 | 2.53 | 0.00 | - | 4 | 2,703 | 30.10% |
| GM260116P00037000 | 2024-04-29 3:09PM EDT | 37.00 | 2.88 | 2.83 | 3.05 | 0.00 | - | 4 | 11,465 | 28.98% |
| GM260116P00040000 | 2024-05-02 9:45AM EDT | 40.00 | 3.95 | 3.80 | 4.05 | -0.15 | -3.66% | 87 | 5,548 | 27.72% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 42.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 10 | 2,767 | 26.77% |
| GM260116P00045000 | 2024-04-26 2:16PM EDT | 45.00 | 5.69 | 5.80 | 6.05 | 0.00 | - | 5 | 140 | 25.16% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 47.00 | 8.35 | 5.95 | 8.15 | 0.00 | - | 900 | 990 | 29.01% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 7.85 | 9.65 | 0.00 | - | 2 | 108 | 26.95% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 52.50 | 10.10 | 9.30 | 11.05 | 0.00 | - | - | 8 | 25.21% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 28.42% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 26.93% |
