La bourse est fermée
Dow Jones
38 138,83 +235,54 (+0,62 %) Nasdaq
15 782,20 +176,72 (+1,13 %) 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
55 079,50 +1 731,44 (+3,25 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:41PM EDT. Marché ouvert.
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 56.03% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 27.35 | 29.75 | 0.00 | - | - | 1 | 53.71% |
| GM261218C00020000 | 2024-05-01 12:00PM EDT | 20.00 | 26.56 | 26.05 | 27.60 | 0.00 | - | 3 | 12 | 50.96% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 22.40 | 25.35 | 0.00 | - | 1 | 3 | 55.04% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 22.10 | 22.05 | 23.70 | 0.00 | - | 3 | 11 | 52.17% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 43.02% |
| GM261218C00030000 | 2024-04-30 10:44AM EDT | 30.00 | 19.83 | 19.20 | 19.65 | 0.00 | - | 1 | 151 | 45.72% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 17.25 | 18.30 | 0.00 | - | 1 | 17 | 47.00% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 35.00 | 17.00 | 16.00 | 17.50 | 0.00 | - | 10 | 34 | 47.82% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 12.55 | 15.60 | 0.00 | - | 5 | 67 | 43.68% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 13.50 | 11.20 | 13.70 | 0.00 | - | 1 | 41 | 41.44% |
| GM261218C00042000 | 2024-05-02 9:54AM EDT | 42.00 | 12.46 | 12.15 | 13.70 | -0.50 | -3.86% | 4 | 25 | 44.63% |
| GM261218C00045000 | 2024-05-02 11:05AM EDT | 45.00 | 11.00 | 10.70 | 11.40 | +0.10 | +0.92% | 10 | 94 | 40.32% |
| GM261218C00047000 | 2024-05-02 11:05AM EDT | 47.00 | 9.50 | 9.85 | 10.15 | -1.25 | -11.63% | 1 | 85 | 38.42% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 50.00 | 8.88 | 8.45 | 9.10 | 0.00 | - | 25 | 188 | 38.21% |
| GM261218C00052500 | 2024-04-01 10:33AM EDT | 52.50 | 8.25 | 7.70 | 8.15 | 0.00 | - | - | 3 | 37.51% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 7.20 | 6.80 | 7.20 | 0.00 | - | 2 | 27 | 36.58% |
| GM261218C00060000 | 2024-05-01 10:34AM EDT | 60.00 | 5.80 | 5.25 | 5.85 | 0.00 | - | 1 | 239 | 35.99% |
| GM261218C00065000 | 2024-05-01 11:16AM EDT | 65.00 | 4.50 | 4.30 | 4.65 | 0.00 | - | 10 | 52 | 35.16% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-23 12:50PM EDT | 15.00 | 0.42 | 0.30 | 0.60 | 0.00 | - | 1 | 410 | 46.31% |
| GM261218P00018000 | 2024-04-23 12:49PM EDT | 18.00 | 0.72 | 0.60 | 0.85 | 0.00 | - | 4 | 25 | 42.97% |
| GM261218P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.56 | 0.82 | 1.00 | 0.00 | - | 15 | 287 | 40.43% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 1.19 | 1.37 | 0.00 | - | 10 | 54 | 38.03% |
| GM261218P00025000 | 2024-04-29 1:51PM EDT | 25.00 | 1.36 | 1.47 | 1.68 | 0.00 | - | 3 | 311 | 36.69% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 2.15 | 1.98 | 2.17 | 0.00 | - | 5 | 227 | 34.49% |
| GM261218P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 2.38 | 2.39 | 2.67 | 0.00 | - | 1 | 53 | 33.81% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 3.10 | 3.50 | 0.00 | - | 1 | 1,298 | 32.64% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 3.73 | 3.65 | 3.85 | 0.00 | - | 2 | 56 | 30.60% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 3.90 | 4.50 | 0.00 | - | 10 | 162 | 29.77% |
| GM261218P00040000 | 2024-05-02 11:24AM EDT | 40.00 | 5.40 | 5.30 | 6.30 | +0.05 | +0.93% | 12 | 2,048 | 31.26% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 6.05 | 6.50 | 0.00 | - | 10 | 42 | 28.07% |
| GM261218P00045000 | 2024-04-30 1:27PM EDT | 45.00 | 7.50 | 7.35 | 7.65 | 0.00 | - | 5 | 46 | 26.15% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 8.30 | 8.75 | 0.00 | - | 1 | 1 | 25.75% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 9.45 | 10.95 | 0.00 | - | 1 | 3 | 26.56% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 20.45 | 22.70 | 0.00 | - | - | 1 | 26.70% |
