GM - General Motors Company
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour13 décembre 2019
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM191213C00032500 | 2019-11-22 9:57AM EST | 32.50 | 2.59 | 2.99 | 3.15 | 0.00 | - | 2 | 0 | 54.10% |
| GM191213C00033000 | 2019-11-25 9:52AM EST | 33.00 | 2.62 | 2.52 | 2.61 | 0.00 | - | - | 1 | 41.80% |
| GM191213C00033500 | 2019-11-29 11:21AM EST | 33.50 | 2.49 | 2.03 | 2.17 | 0.00 | - | 2 | 0 | 42.19% |
| GM191213C00034500 | 2019-12-03 10:04AM EST | 34.50 | 1.07 | 1.13 | 1.21 | 0.00 | - | 3 | 4 | 29.98% |
| GM191213C00035000 | 2019-12-06 3:20PM EST | 35.00 | 0.70 | 0.74 | 0.76 | +0.05 | +7.69% | 94 | 81 | 24.22% |
| GM191213C00035500 | 2019-12-06 3:55PM EST | 35.50 | 0.44 | 0.42 | 0.44 | +0.06 | +15.79% | 140 | 457 | 23.05% |
| GM191213C00036000 | 2019-12-06 3:58PM EST | 36.00 | 0.23 | 0.20 | 0.22 | +0.04 | +21.05% | 676 | 346 | 22.36% |
| GM191213C00036500 | 2019-12-06 3:59PM EST | 36.50 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 527 | 750 | 21.68% |
| GM191213C00037000 | 2019-12-06 3:56PM EST | 37.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 177 | 665 | 22.66% |
| GM191213C00037500 | 2019-12-06 3:36PM EST | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 173 | 26.56% |
| GM191213C00038000 | 2019-12-06 11:21AM EST | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 264 | 31.64% |
| GM191213C00038500 | 2019-11-26 2:40PM EST | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 12.50% |
| GM191213C00039000 | 2019-11-19 10:29AM EST | 39.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 65 | 240 | 41.02% |
| GM191213C00039500 | 2019-12-04 12:08PM EST | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 431 | 45.31% |
| GM191213C00040000 | 2019-11-21 12:24PM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 254 | 50.00% |
| GM191213C00040500 | 2019-11-15 11:02AM EST | 40.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 34 | 53.91% |
| GM191213C00041000 | 2019-11-13 2:20PM EST | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 52.34% |
| GM191213C00041500 | 2019-11-18 12:07AM EST | 41.50 | 0.12 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GM191213C00042000 | 2019-11-18 12:07AM EST | 42.00 | 0.01 | - | 0.03 | 0.00 | - | - | 1 | 66.41% |
Options de ventepour13 décembre 2019
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM191213P00030500 | 2019-11-27 9:58AM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| GM191213P00031000 | 2019-12-04 11:58AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| GM191213P00032000 | 2019-12-04 12:10PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| GM191213P00032500 | 2019-12-04 11:58AM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 527 | 25.00% |
| GM191213P00033000 | 2019-12-05 11:37AM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 505 | 12.50% |
| GM191213P00033500 | 2019-12-06 9:47AM EST | 33.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 24 | 89 | 28.91% |
| GM191213P00034000 | 2019-12-06 2:26PM EST | 34.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 181 | 3,007 | 27.34% |
| GM191213P00034500 | 2019-12-06 1:51PM EST | 34.50 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 65 | 189 | 24.41% |
| GM191213P00035000 | 2019-12-06 3:51PM EST | 35.00 | 0.19 | 0.18 | 0.20 | -0.14 | -42.42% | 628 | 474 | 23.05% |
| GM191213P00035500 | 2019-12-06 3:54PM EST | 35.50 | 0.36 | 0.36 | 0.38 | -0.20 | -35.71% | 62 | 202 | 21.97% |
| GM191213P00036000 | 2019-12-06 3:54PM EST | 36.00 | 0.64 | 0.64 | 0.67 | -0.27 | -29.67% | 45 | 165 | 21.78% |
| GM191213P00036500 | 2019-12-06 2:16PM EST | 36.50 | 1.06 | 1.00 | 1.07 | -0.10 | -8.62% | 56 | 46 | 23.34% |
| GM191213P00037000 | 2019-12-06 9:47AM EST | 37.00 | 1.33 | 1.43 | 1.54 | -0.38 | -22.22% | 13 | 158 | 27.34% |
| GM191213P00037500 | 2019-11-19 10:47AM EST | 37.50 | 1.95 | 1.89 | 2.01 | 0.00 | - | 1 | 17 | 29.69% |
| GM191213P00038000 | 2019-12-06 1:55PM EST | 38.00 | 2.47 | 2.45 | 2.48 | -0.77 | -23.77% | 17 | 16 | 28.91% |
| GM191213P00038500 | 2019-11-18 10:17AM EST | 38.50 | 2.50 | 2.92 | 3.00 | 0.00 | - | 1 | 9 | 38.28% |
| GM191213P00039000 | 2019-12-02 12:04AM EST | 39.00 | 3.50 | 3.35 | 3.50 | 0.00 | - | - | 1 | 43.36% |
| GM191213P00040000 | 2019-12-05 10:13AM EST | 40.00 | 4.69 | 4.35 | 4.50 | 0.00 | - | 2 | 1 | 52.34% |
| GM191213P00041000 | 2019-11-25 2:50PM EST | 41.00 | 5.50 | 5.35 | 5.50 | 0.00 | - | 1 | 1 | 60.94% |