La bourse est fermée

General Motors Company (GM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
26,72+0,10 (+0,38 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GM200814C000150002020-07-22 1:59PM EDT15.0011.0511.2512.200.00--51168.75%
GM200814C000190002020-08-04 2:14PM EDT19.006.637.208.000.00-154165207.03%
GM200814C000200002020-07-31 2:22PM EDT20.004.736.657.050.00-2020150.39%
GM200814C000205002020-07-29 10:35AM EDT20.504.506.156.450.00--4125.78%
GM200814C000220002020-08-07 12:31PM EDT22.004.774.655.25+1.91+66.78%110128.13%
GM200814C000225002020-08-03 2:36PM EDT22.503.254.154.550.00-1199.61%
GM200814C000230002020-08-07 3:58PM EDT23.003.733.653.80+1.53+69.55%1001050.00%
GM200814C000235002020-07-15 10:50AM EDT23.503.603.203.350.00-2764.84%
GM200814C000240002020-08-07 3:25PM EDT24.002.642.712.87+0.31+13.30%442259.38%
GM200814C000245002020-08-07 12:20PM EDT24.502.292.192.40+0.17+8.02%17451.56%
GM200814C000250002020-08-07 10:56AM EDT25.001.731.791.89-0.19-9.90%18251255.08%
GM200814C000255002020-08-07 3:41PM EDT25.501.341.371.42-0.35-20.71%11134647.27%
GM200814C000260002020-08-07 3:57PM EDT26.001.030.981.05-0.04-3.74%32985146.39%
GM200814C000265002020-08-07 3:54PM EDT26.500.700.680.71-0.03-4.11%9681,05543.56%
GM200814C000270002020-08-07 3:44PM EDT27.000.440.430.48-0.10-18.52%4622,04544.34%
GM200814C000275002020-08-07 3:56PM EDT27.500.280.260.31-0.07-20.00%2351,02845.02%
GM200814C000280002020-08-07 3:58PM EDT28.000.170.150.19-0.04-19.05%59878445.31%
GM200814C000285002020-08-07 3:13PM EDT28.500.080.090.10-0.06-42.86%19020244.14%
GM200814C000290002020-08-07 3:57PM EDT29.000.070.050.08-0.03-30.00%47743949.22%
GM200814C000295002020-08-06 3:00PM EDT29.500.080.030.060.00-12923852.73%
GM200814C000300002020-08-07 11:13AM EDT30.000.040.000.04-0.01-20.00%2061,26754.69%
GM200814C000305002020-08-07 3:11PM EDT30.500.030.010.18-0.02-40.00%2745073.05%
GM200814C000310002020-08-07 3:19PM EDT31.000.020.010.07-0.04-66.67%54566.41%
GM200814C000320002020-08-06 1:53PM EDT32.000.140.010.170.00-63491.02%
GM200814C000330002020-07-16 12:50PM EDT33.000.160.002.520.00--1234.18%
GM200814C000350002020-08-04 2:59PM EDT35.000.010.000.360.00-24144.14%
Options de ventepour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GM200814P000190002020-07-10 9:30AM EDT19.000.350.004.300.00-11447.27%
GM200814P000200002020-08-03 12:08PM EDT20.000.020.000.330.00-1027159.38%
GM200814P000205002020-07-27 10:51AM EDT20.500.070.002.130.00-25274.41%
GM200814P000210002020-08-03 10:14AM EDT21.000.010.000.180.00-224119.53%
GM200814P000215002020-08-03 10:57AM EDT21.500.060.000.250.00-145118.75%
GM200814P000220002020-08-03 10:40AM EDT22.000.030.000.190.00-8211101.95%
GM200814P000225002020-08-06 2:44PM EDT22.500.010.000.18-0.03-75.00%210991.41%
GM200814P000230002020-08-07 3:27PM EDT23.000.010.000.04-0.01-50.00%123660.94%
GM200814P000235002020-08-07 2:48PM EDT23.500.020.010.31-0.05-71.43%1511685.16%
GM200814P000240002020-08-07 11:45AM EDT24.000.050.030.07-0.02-28.57%364255.08%
GM200814P000245002020-08-07 3:48PM EDT24.500.060.050.07-0.01-14.29%3335850.78%
GM200814P000250002020-08-07 3:40PM EDT25.000.100.090.11-0.06-37.50%5029247.66%
GM200814P000255002020-08-07 3:21PM EDT25.500.180.140.17-0.07-28.00%61043244.14%
GM200814P000260002020-08-07 3:54PM EDT26.000.290.260.32-0.10-25.64%44325045.51%
GM200814P000265002020-08-07 3:58PM EDT26.500.470.460.51-0.09-16.07%18121145.12%
GM200814P000270002020-08-07 3:50PM EDT27.000.740.700.77-0.16-17.78%3677745.12%
GM200814P000275002020-07-29 10:31AM EDT27.501.111.001.10-1.29-53.75%40745.90%
GM200814P000280002020-08-04 3:34PM EDT28.001.531.341.48-0.83-35.17%12246.29%
GM200814P000285002020-07-30 2:53PM EDT28.503.401.782.090.00-202351.17%
GM200814P000295002020-08-03 1:54PM EDT29.503.852.773.100.00-1167.77%
GM200814P000300002020-07-31 10:06AM EDT30.005.313.253.500.00-21266.02%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages