General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,69-0,20 (-0,36 %)
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211022C00025000 | 2021-10-15 9:58AM EDT | 25.00 | 33.40 | 31.80 | 31.95 | 0.00 | - | 1 | 97 | 417.19% |
| GM211022C00035000 | 2021-10-07 3:07PM EDT | 35.00 | 21.40 | 21.80 | 21.95 | 0.00 | - | 7 | 5 | 261.33% |
| GM211022C00040000 | 2021-10-07 11:46AM EDT | 40.00 | 16.35 | 16.80 | 16.95 | 0.00 | - | 1 | 2 | 198.44% |
| GM211022C00041000 | 2021-10-04 12:09PM EDT | 41.00 | 13.80 | 15.80 | 15.95 | 0.00 | - | - | 2 | 186.72% |
| GM211022C00042000 | 2021-09-24 10:11AM EDT | 42.00 | 10.60 | 14.80 | 14.95 | 0.00 | - | 1 | 1 | 175.00% |
| GM211022C00043000 | 2021-10-18 9:35AM EDT | 43.00 | 14.15 | 13.80 | 13.95 | 0.00 | - | 1 | 0 | 163.67% |
| GM211022C00044000 | 2021-10-12 11:53AM EDT | 44.00 | 15.20 | 12.80 | 12.95 | 0.00 | - | 10 | 11 | 152.34% |
| GM211022C00045000 | 2021-10-07 9:36AM EDT | 45.00 | 9.70 | 11.80 | 11.95 | 0.00 | - | 5 | 38 | 141.41% |
| GM211022C00046000 | 2021-09-10 10:42AM EDT | 46.00 | 4.61 | 12.45 | 12.70 | 0.00 | - | 3 | 1 | 268.16% |
| GM211022C00047000 | 2021-10-13 2:04PM EDT | 47.00 | 11.10 | 9.80 | 9.95 | 0.00 | - | 4 | 4 | 119.53% |
| GM211022C00048000 | 2021-10-12 3:52PM EDT | 48.00 | 10.85 | 8.80 | 9.00 | 0.00 | - | 3 | 15 | 112.11% |
| GM211022C00049000 | 2021-10-19 12:02PM EDT | 49.00 | 7.95 | 7.80 | 7.95 | -0.25 | -3.05% | 2 | 70 | 98.05% |
| GM211022C00050000 | 2021-10-19 11:51AM EDT | 50.00 | 6.85 | 6.80 | 6.95 | -0.20 | -2.84% | 13 | 527 | 87.50% |
| GM211022C00051000 | 2021-10-19 9:45AM EDT | 51.00 | 5.90 | 5.80 | 5.95 | -0.20 | -3.28% | 7 | 748 | 76.76% |
| GM211022C00052000 | 2021-10-18 1:19PM EDT | 52.00 | 5.13 | 4.80 | 4.95 | 0.00 | - | 750 | 2,443 | 66.02% |
| GM211022C00052500 | 2021-10-18 2:36AM EDT | 52.50 | 5.66 | 4.35 | 4.45 | 0.00 | - | - | 18 | 62.70% |
| GM211022C00053000 | 2021-10-19 10:43AM EDT | 53.00 | 3.80 | 3.85 | 3.95 | -0.20 | -5.00% | 3 | 848 | 57.23% |
| GM211022C00054000 | 2021-10-19 10:49AM EDT | 54.00 | 2.75 | 2.88 | 2.97 | -0.26 | -8.64% | 10 | 839 | 50.59% |
| GM211022C00055000 | 2021-10-19 11:46AM EDT | 55.00 | 1.90 | 1.95 | 2.02 | -0.27 | -12.44% | 14 | 1,782 | 40.72% |
| GM211022C00056000 | 2021-10-19 12:08PM EDT | 56.00 | 1.20 | 1.17 | 1.22 | -0.11 | -8.40% | 529 | 1,334 | 35.40% |
| GM211022C00057000 | 2021-10-19 12:06PM EDT | 57.00 | 0.62 | 0.60 | 0.64 | -0.08 | -11.43% | 3,419 | 1,712 | 33.20% |
| GM211022C00057500 | 2021-10-19 12:07PM EDT | 57.50 | 0.41 | 0.40 | 0.44 | -0.09 | -18.00% | 2,789 | 1,150 | 32.72% |
| GM211022C00058000 | 2021-10-19 12:02PM EDT | 58.00 | 0.29 | 0.27 | 0.28 | -0.05 | -14.71% | 463 | 2,517 | 31.93% |
| GM211022C00059000 | 2021-10-19 12:11PM EDT | 59.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 412 | 5,690 | 32.81% |
| GM211022C00060000 | 2021-10-19 11:59AM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 333 | 3,099 | 34.18% |
| GM211022C00061000 | 2021-10-19 11:38AM EDT | 61.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 290 | 2,382 | 12.50% |
| GM211022C00062000 | 2021-10-19 12:00PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 819 | 42.19% |
| GM211022C00062500 | 2021-10-19 11:16AM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 368 | 45.31% |
| GM211022C00063000 | 2021-10-19 10:27AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 138 | 43.75% |
| GM211022C00064000 | 2021-10-18 3:08PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 228 | 52.34% |
| GM211022C00065000 | 2021-10-19 11:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 979 | 50.00% |
| GM211022C00066000 | 2021-10-14 10:00AM EDT | 66.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 78.91% |
| GM211022C00067000 | 2021-10-13 12:50PM EDT | 67.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 400 | 149 | 75.78% |
| GM211022C00068000 | 2021-10-12 10:56AM EDT | 68.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 4 | 117.58% |
| GM211022C00069000 | 2021-10-12 10:30AM EDT | 69.00 | 0.03 | - | 0.03 | 0.00 | - | - | 6 | 86.72% |
| GM211022C00070000 | 2021-10-15 1:52PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 75.00% |
Options de ventepour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211022P00025000 | 2021-09-09 1:10PM EDT | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 262.50% |
| GM211022P00030000 | 2021-09-15 2:44PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 248.44% |
| GM211022P00035000 | 2021-10-07 11:04AM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 500 | 551 | 196.88% |
| GM211022P00040000 | 2021-10-08 10:54AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 409 | 118.75% |
| GM211022P00041000 | 2021-09-21 10:17AM EDT | 41.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 26 | 134 | 112.50% |
| GM211022P00042000 | 2021-10-15 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 112 | 106.25% |
| GM211022P00043000 | 2021-10-11 12:44PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 81 | 96.88% |
| GM211022P00044000 | 2021-10-15 9:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 306 | 90.63% |
| GM211022P00045000 | 2021-10-18 3:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 81.25% |
| GM211022P00046000 | 2021-10-11 12:44PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 79 | 89.06% |
| GM211022P00047000 | 2021-10-18 10:19AM EDT | 47.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 229 | 92.19% |
| GM211022P00048000 | 2021-10-15 11:51AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 205 | 62.50% |
| GM211022P00049000 | 2021-10-18 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 411 | 59.38% |
| GM211022P00050000 | 2021-10-19 11:15AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 502 | 54.69% |
| GM211022P00051000 | 2021-10-18 10:38AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,830 | 52.34% |
| GM211022P00052000 | 2021-10-18 9:44AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 731 | 44.14% |
| GM211022P00052500 | 2021-10-18 2:24PM EDT | 52.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 11 | 39.84% |
| GM211022P00053000 | 2021-10-19 9:42AM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 1,013 | 35.94% |
| GM211022P00054000 | 2021-10-19 11:47AM EDT | 54.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 134 | 1,296 | 30.47% |
| GM211022P00055000 | 2021-10-19 12:04PM EDT | 55.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 164 | 4,071 | 27.34% |
| GM211022P00056000 | 2021-10-19 12:02PM EDT | 56.00 | 0.29 | 0.30 | 0.32 | -0.07 | -19.44% | 375 | 3,427 | 25.59% |
| GM211022P00057000 | 2021-10-19 12:08PM EDT | 57.00 | 0.72 | 0.72 | 0.73 | -0.06 | -7.69% | 1,455 | 5,111 | 23.54% |
| GM211022P00057500 | 2021-10-19 11:47AM EDT | 57.50 | 1.09 | 1.01 | 1.07 | 0.00 | - | 12 | 1,379 | 24.02% |
| GM211022P00058000 | 2021-10-19 11:56AM EDT | 58.00 | 1.38 | 1.38 | 1.43 | +0.03 | +2.22% | 68 | 1,307 | 22.27% |
| GM211022P00059000 | 2021-10-19 10:37AM EDT | 59.00 | 2.28 | 2.20 | 2.27 | +0.15 | +7.04% | 10 | 448 | 0.00% |
| GM211022P00060000 | 2021-10-19 11:33AM EDT | 60.00 | 3.30 | 3.15 | 3.25 | +0.20 | +6.45% | 6 | 358 | 0.00% |
| GM211022P00061000 | 2021-10-15 3:39PM EDT | 61.00 | 4.00 | 4.10 | 4.20 | 0.00 | - | 1 | 109 | 0.00% |
| GM211022P00062000 | 2021-10-15 3:39PM EDT | 62.00 | 3.87 | 5.10 | 5.20 | 0.00 | - | 3 | 37 | 0.00% |
| GM211022P00063000 | 2021-10-13 10:14AM EDT | 63.00 | 5.85 | 6.05 | 6.20 | 0.00 | - | - | 56 | 0.00% |
| GM211022P00064000 | 2021-10-13 9:38AM EDT | 64.00 | 5.65 | 7.05 | 7.20 | 0.00 | - | - | 2 | 0.00% |
| GM211022P00065000 | 2021-10-14 12:42PM EDT | 65.00 | 7.23 | 8.10 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
| GM211022P00066000 | 2021-10-13 11:03AM EDT | 66.00 | 7.95 | 9.05 | 9.20 | 0.00 | - | - | 2 | 0.00% |
| GM211022P00067000 | 2021-10-13 11:03AM EDT | 67.00 | 8.95 | 10.05 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| GM211022P00068000 | 2021-10-13 9:54AM EDT | 68.00 | 10.45 | 11.05 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| GM211022P00069000 | 2021-10-18 11:09AM EDT | 69.00 | 11.80 | 12.05 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
