La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GM211022C000250002021-10-15 9:58AM EDT25.0033.4031.8031.950.00-197417.19%
GM211022C000350002021-10-07 3:07PM EDT35.0021.4021.8021.950.00-75261.33%
GM211022C000400002021-10-07 11:46AM EDT40.0016.3516.8016.950.00-12198.44%
GM211022C000410002021-10-04 12:09PM EDT41.0013.8015.8015.950.00--2186.72%
GM211022C000420002021-09-24 10:11AM EDT42.0010.6014.8014.950.00-11175.00%
GM211022C000430002021-10-18 9:35AM EDT43.0014.1513.8013.950.00-10163.67%
GM211022C000440002021-10-12 11:53AM EDT44.0015.2012.8012.950.00-1011152.34%
GM211022C000450002021-10-07 9:36AM EDT45.009.7011.8011.950.00-538141.41%
GM211022C000460002021-09-10 10:42AM EDT46.004.6112.4512.700.00-31268.16%
GM211022C000470002021-10-13 2:04PM EDT47.0011.109.809.950.00-44119.53%
GM211022C000480002021-10-12 3:52PM EDT48.0010.858.809.000.00-315112.11%
GM211022C000490002021-10-19 12:02PM EDT49.007.957.807.95-0.25-3.05%27098.05%
GM211022C000500002021-10-19 11:51AM EDT50.006.856.806.95-0.20-2.84%1352787.50%
GM211022C000510002021-10-19 9:45AM EDT51.005.905.805.95-0.20-3.28%774876.76%
GM211022C000520002021-10-18 1:19PM EDT52.005.134.804.950.00-7502,44366.02%
GM211022C000525002021-10-18 2:36AM EDT52.505.664.354.450.00--1862.70%
GM211022C000530002021-10-19 10:43AM EDT53.003.803.853.95-0.20-5.00%384857.23%
GM211022C000540002021-10-19 10:49AM EDT54.002.752.882.97-0.26-8.64%1083950.59%
GM211022C000550002021-10-19 11:46AM EDT55.001.901.952.02-0.27-12.44%141,78240.72%
GM211022C000560002021-10-19 12:08PM EDT56.001.201.171.22-0.11-8.40%5291,33435.40%
GM211022C000570002021-10-19 12:06PM EDT57.000.620.600.64-0.08-11.43%3,4191,71233.20%
GM211022C000575002021-10-19 12:07PM EDT57.500.410.400.44-0.09-18.00%2,7891,15032.72%
GM211022C000580002021-10-19 12:02PM EDT58.000.290.270.28-0.05-14.71%4632,51731.93%
GM211022C000590002021-10-19 12:11PM EDT59.000.120.110.12-0.02-14.29%4125,69032.81%
GM211022C000600002021-10-19 11:59AM EDT60.000.050.040.05-0.02-28.57%3333,09934.18%
GM211022C000610002021-10-19 11:38AM EDT61.000.030.020.000.00-2902,38212.50%
GM211022C000620002021-10-19 12:00PM EDT62.000.010.010.02-0.02-66.67%5581942.19%
GM211022C000625002021-10-19 11:16AM EDT62.500.020.000.020.00-136845.31%
GM211022C000630002021-10-19 10:27AM EDT63.000.010.000.010.00-3113843.75%
GM211022C000640002021-10-18 3:08PM EDT64.000.010.000.030.00-1522852.34%
GM211022C000650002021-10-19 11:36AM EDT65.000.010.000.01-0.01-50.00%297950.00%
GM211022C000660002021-10-14 10:00AM EDT66.000.030.000.130.00-2678.91%
GM211022C000670002021-10-13 12:50PM EDT67.000.030.000.060.00-40014975.78%
GM211022C000680002021-10-12 10:56AM EDT68.000.050.000.470.00--4117.58%
GM211022C000690002021-10-12 10:30AM EDT69.000.03-0.030.00--686.72%
GM211022C000700002021-10-15 1:52PM EDT70.000.010.000.010.00-144875.00%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GM211022P000250002021-09-09 1:10PM EDT25.000.080.000.010.00--3262.50%
GM211022P000300002021-09-15 2:44PM EDT30.000.010.000.050.00-515248.44%
GM211022P000350002021-10-07 11:04AM EDT35.000.010.000.060.00-500551196.88%
GM211022P000400002021-10-08 10:54AM EDT40.000.020.000.010.00-20409118.75%
GM211022P000410002021-09-21 10:17AM EDT41.000.280.000.010.00-26134112.50%
GM211022P000420002021-10-15 9:30AM EDT42.000.020.000.010.00-10112106.25%
GM211022P000430002021-10-11 12:44PM EDT43.000.010.000.010.00-38196.88%
GM211022P000440002021-10-15 9:46AM EDT44.000.010.000.010.00-1030690.63%
GM211022P000450002021-10-18 3:44PM EDT45.000.010.000.010.00-143781.25%
GM211022P000460002021-10-11 12:44PM EDT46.000.030.000.040.00-87989.06%
GM211022P000470002021-10-18 10:19AM EDT47.000.020.000.100.00-1022992.19%
GM211022P000480002021-10-15 11:51AM EDT48.000.010.000.010.00-820562.50%
GM211022P000490002021-10-18 10:19AM EDT49.000.020.000.020.00-1041159.38%
GM211022P000500002021-10-19 11:15AM EDT50.000.010.000.03-0.01-50.00%150254.69%
GM211022P000510002021-10-18 10:38AM EDT51.000.020.000.030.00-31,83052.34%
GM211022P000520002021-10-18 9:44AM EDT52.000.020.000.030.00-11073144.14%
GM211022P000525002021-10-18 2:24PM EDT52.500.010.010.03-0.01-50.00%11139.84%
GM211022P000530002021-10-19 9:42AM EDT53.000.030.020.03-0.01-25.00%111,01335.94%
GM211022P000540002021-10-19 11:47AM EDT54.000.060.040.050.00-1341,29630.47%
GM211022P000550002021-10-19 12:04PM EDT55.000.110.110.12-0.04-26.67%1644,07127.34%
GM211022P000560002021-10-19 12:02PM EDT56.000.290.300.32-0.07-19.44%3753,42725.59%
GM211022P000570002021-10-19 12:08PM EDT57.000.720.720.73-0.06-7.69%1,4555,11123.54%
GM211022P000575002021-10-19 11:47AM EDT57.501.091.011.070.00-121,37924.02%
GM211022P000580002021-10-19 11:56AM EDT58.001.381.381.43+0.03+2.22%681,30722.27%
GM211022P000590002021-10-19 10:37AM EDT59.002.282.202.27+0.15+7.04%104480.00%
GM211022P000600002021-10-19 11:33AM EDT60.003.303.153.25+0.20+6.45%63580.00%
GM211022P000610002021-10-15 3:39PM EDT61.004.004.104.200.00-11090.00%
GM211022P000620002021-10-15 3:39PM EDT62.003.875.105.200.00-3370.00%
GM211022P000630002021-10-13 10:14AM EDT63.005.856.056.200.00--560.00%
GM211022P000640002021-10-13 9:38AM EDT64.005.657.057.200.00--20.00%
GM211022P000650002021-10-14 12:42PM EDT65.007.238.108.200.00-330.00%
GM211022P000660002021-10-13 11:03AM EDT66.007.959.059.200.00--20.00%
GM211022P000670002021-10-13 11:03AM EDT67.008.9510.0510.200.00--10.00%
GM211022P000680002021-10-13 9:54AM EDT68.0010.4511.0511.200.00--00.00%
GM211022P000690002021-10-18 11:09AM EDT69.0011.8012.0512.200.00-100.00%