La bourse est fermée

General Motors Company (GM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,35+0,76 (+1,70 %)
À la clôture : 04:00PM EDT
45,44 +0,09 (+0,20 %)
Échanges après Bourse : 06:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GM240328C000200002024-03-26 1:17PM EDT20.0024.7023.4026.950.00-1131,461.72%
GM240328C000290002024-03-19 2:55PM EDT29.0012.3516.2018.250.00-11745.31%
GM240328C000300002024-03-27 11:28AM EDT30.0014.4015.3515.450.00-1911379.69%
GM240328C000320002024-03-21 12:01PM EDT32.0011.2013.2514.150.00--0477.34%
GM240328C000330002024-03-27 11:54AM EDT33.0011.4012.2512.950.00-315408.59%
GM240328C000340002024-03-28 11:30AM EDT34.0010.9211.0511.45+1.17+12.00%49312.50%
GM240328C000350002024-02-12 10:51AM EDT35.004.524.007.000.00-110.00%
GM240328C000360002024-03-27 9:42AM EDT36.008.168.909.450.00-12259.38%
GM240328C000365002024-03-15 9:42AM EDT36.503.808.259.150.00--1316.41%
GM240328C000370002024-03-27 3:22PM EDT37.007.738.358.450.00-212206.25%
GM240328C000375002024-03-28 11:01AM EDT37.507.697.808.90+1.44+23.04%46332.81%
GM240328C000380002024-03-28 2:34PM EDT38.007.316.358.20+0.76+11.60%259381.25%
GM240328C000385002024-03-28 11:02AM EDT38.506.586.807.05+0.35+5.62%19184.38%
GM240328C000390002024-03-26 3:52PM EDT39.005.205.357.450.00-45285159.38%
GM240328C000395002024-03-28 2:51PM EDT39.505.854.956.90+0.41+7.54%1878160.94%
GM240328C000400002024-03-28 3:59PM EDT40.005.115.305.45+0.33+6.90%101,078121.88%
GM240328C000405002024-03-28 3:33PM EDT40.504.904.654.95+1.05+27.27%111,348146.09%
GM240328C000410002024-03-28 3:50PM EDT41.004.434.354.45+0.76+20.71%1191,481114.84%
GM240328C000415002024-03-28 3:58PM EDT41.503.853.503.95+0.61+18.83%91,551121.09%
GM240328C000420002024-03-28 3:50PM EDT42.003.292.923.45+0.49+17.50%545,402108.20%
GM240328C000425002024-03-28 3:27PM EDT42.502.882.862.99+0.71+32.72%3578688.67%
GM240328C000430002024-03-28 3:58PM EDT43.002.412.322.45+0.66+37.71%5878,37364.06%
GM240328C000435002024-03-28 3:33PM EDT43.501.871.832.10+0.65+53.28%3671,50572.27%
GM240328C000440002024-03-28 3:49PM EDT44.001.401.331.44+0.76+118.75%3921,99253.52%
GM240328C000445002024-03-28 3:58PM EDT44.500.900.840.94+0.64+246.15%6421,78939.45%
GM240328C000450002024-03-28 3:49PM EDT45.000.390.360.44+0.28+254.55%2,26097923.63%
GM240328C000455002024-03-28 3:55PM EDT45.500.010.010.02-0.04-80.00%1,5526287.42%
GM240328C000460002024-03-28 3:42PM EDT46.000.010.000.01-0.01-50.00%25044917.19%
GM240328C000465002024-03-28 10:51AM EDT46.500.010.000.01-0.01-50.00%2825626.56%
GM240328C000470002024-03-26 11:13AM EDT47.000.010.000.010.00-2012535.94%
GM240328C000475002024-03-25 1:45PM EDT47.500.010.000.010.00-6712145.31%
GM240328C000480002024-03-25 10:45AM EDT48.000.010.000.010.00-11118253.13%
GM240328C000490002024-03-22 9:33AM EDT49.000.010.000.010.00-1511862.50%
GM240328C000500002024-03-26 2:17PM EDT50.000.010.000.010.00-125878.13%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GM240328P000300002024-03-11 3:51PM EDT30.000.020.000.010.00-100100287.50%
GM240328P000320002024-03-19 3:28PM EDT32.000.010.000.010.00-651250.00%
GM240328P000330002024-03-22 10:16AM EDT33.000.010.000.010.00-115225.00%
GM240328P000340002024-03-25 3:45PM EDT34.000.010.000.010.00-117206.25%
GM240328P000350002024-03-25 3:45PM EDT35.000.010.000.010.00-134187.50%
GM240328P000355002024-03-20 3:26PM EDT35.500.010.000.010.00-15175.00%
GM240328P000360002024-03-27 3:21PM EDT36.000.010.000.010.00-1167168.75%
GM240328P000365002024-03-15 3:11PM EDT36.500.040.000.010.00-12162.50%
GM240328P000370002024-03-28 10:19AM EDT37.000.010.000.010.00-51,717150.00%
GM240328P000375002024-03-26 10:14AM EDT37.500.010.000.010.00-4141143.75%
GM240328P000380002024-03-25 11:05AM EDT38.000.010.000.010.00-1377131.25%
GM240328P000385002024-03-25 9:47AM EDT38.500.010.000.010.00-1453125.00%
GM240328P000390002024-03-25 12:17PM EDT39.000.010.000.010.00-3198112.50%
GM240328P000395002024-03-28 9:57AM EDT39.500.010.000.010.00-3288106.25%
GM240328P000400002024-03-26 11:39AM EDT40.000.010.000.010.00-1375396.88%
GM240328P000405002024-03-28 2:06PM EDT40.500.010.000.010.00-122,30387.50%
GM240328P000410002024-03-28 3:17PM EDT41.000.010.000.010.00-299581.25%
GM240328P000415002024-03-28 12:36PM EDT41.500.010.000.010.00-21,34771.88%
GM240328P000420002024-03-28 12:21PM EDT42.000.010.000.010.00-972862.50%
GM240328P000425002024-03-28 11:27AM EDT42.500.010.000.010.00-644453.13%
GM240328P000430002024-03-28 1:26PM EDT43.000.010.000.010.00-1542951.56%
GM240328P000435002024-03-28 2:07PM EDT43.500.010.000.01-0.01-50.00%3398741.41%
GM240328P000440002024-03-28 2:18PM EDT44.000.010.000.01-0.04-80.00%2132,04731.25%
GM240328P000445002024-03-28 12:56PM EDT44.500.020.000.01-0.17-89.47%6762,15921.88%
GM240328P000450002024-03-28 3:31PM EDT45.000.010.000.01-0.48-97.96%1,36550610.94%
GM240328P000455002024-03-28 3:59PM EDT45.500.110.100.13-0.78-87.64%67560.00%
GM240328P000460002024-03-28 3:58PM EDT46.000.610.570.64-0.73-54.48%838340.00%
GM240328P000465002024-03-27 9:36AM EDT46.502.000.961.360.00-1165.04%
GM240328P000470002024-03-28 3:35PM EDT47.001.631.532.14-0.92-36.08%1175.98%
GM240328P000485002024-03-25 9:42AM EDT48.504.653.053.200.00-2282.03%
GM240328P000500002024-03-27 10:33AM EDT50.005.804.554.650.00-3050.00%