La bourse est fermée
Dow Jones
38 227,30 +324,01 (+0,85 %) Nasdaq
15 830,49 +225,01 (+1,44 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 264,97 +175,40 (+0,32 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 20.00 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 57.14% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 43.77% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 25.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 50.27% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 30.00 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 52.04% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 35.00 | 14.24 | 15.15 | 16.55 | 0.00 | - | 1 | 16 | 48.07% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 37.00 | 14.00 | 13.85 | 16.50 | 0.00 | - | 1 | 2 | 52.37% |
| GM260618C00040000 | 2024-05-01 3:36PM EDT | 40.00 | 12.10 | 12.15 | 13.25 | 0.00 | - | 2 | 14 | 43.77% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 42.00 | 12.26 | 10.90 | 11.20 | 0.00 | - | 1 | 23 | 38.82% |
| GM260618C00045000 | 2024-04-26 12:44PM EDT | 45.00 | 10.50 | 8.65 | 10.00 | 0.00 | - | 4 | 162 | 38.94% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 47.00 | 9.07 | 8.65 | 9.30 | 0.00 | - | 3 | 109 | 39.11% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 50.00 | 8.07 | 7.45 | 7.85 | 0.00 | - | 1 | 104 | 37.42% |
| GM260618C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 6.90 | 6.55 | 6.85 | 0.00 | - | 15 | 22 | 36.49% |
| GM260618C00055000 | 2024-05-02 10:25AM EDT | 55.00 | 5.83 | 5.70 | 5.90 | +0.86 | +17.30% | 2 | 102 | 35.46% |
| GM260618C00060000 | 2024-04-23 12:36PM EDT | 60.00 | 5.45 | 3.45 | 4.60 | 0.00 | - | 1 | 9 | 34.88% |
| GM260618C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 2.98 | 3.20 | 3.55 | 0.00 | - | 1 | 6 | 34.30% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-04-23 12:35PM EDT | 15.00 | 0.20 | 0.07 | 0.59 | 0.00 | - | 20 | 193 | 51.32% |
| GM260618P00018000 | 2024-01-31 12:09PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 88 | 12.50% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 0.60 | 0.31 | 0.95 | 0.00 | - | 20 | 150 | 44.36% |
| GM260618P00023000 | 2024-02-21 10:37AM EDT | 23.00 | 1.28 | 0.95 | 1.56 | 0.00 | - | 10 | 12 | 44.21% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 25.00 | 1.25 | 1.07 | 1.17 | 0.00 | - | - | 1 | 36.21% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 28.00 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 45.81% |
| GM260618P00030000 | 2024-04-25 3:08PM EDT | 30.00 | 1.92 | 1.80 | 1.99 | 0.00 | - | 20 | 28 | 33.23% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 33.00 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 31.47% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 35.00 | 3.00 | 2.95 | 3.15 | 0.00 | - | 7 | 12 | 30.55% |
| GM260618P00037000 | 2024-04-29 12:37PM EDT | 37.00 | 3.44 | 3.55 | 5.00 | 0.00 | - | 1 | 26 | 35.56% |
| GM260618P00040000 | 2024-04-30 2:22PM EDT | 40.00 | 4.36 | 3.70 | 5.60 | 0.00 | - | 1 | 9 | 31.89% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 42.00 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 26.64% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 45.00 | 6.45 | 6.00 | 6.85 | 0.00 | - | 1 | 2 | 26.12% |
