La bourse ferme dans 7 h 46 min
CAC 40
7 966,21 +8,64 (+0,11 %) Euro Stoxx 50
4 923,80 +2,32 (+0,05 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 -0,0001 (-0,01 %) Gold future
2 327,00 +18,40 (+0,80 %) Bitcoin EUR
59 870,61 +561,96 (+0,95 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00025000 | 2024-04-30 9:47AM EDT | 25.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240510C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GM240510C00035000 | 2024-05-03 10:17AM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GM240510C00036000 | 2024-04-30 9:59AM EDT | 36.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00038000 | 2024-04-30 9:33AM EDT | 38.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510C00039000 | 2024-05-03 2:58PM EDT | 39.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00039500 | 2024-05-01 2:33PM EDT | 39.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00040000 | 2024-05-03 9:32AM EDT | 40.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00041000 | 2024-05-03 3:59PM EDT | 41.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240510C00041500 | 2024-04-30 12:01PM EDT | 41.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510C00042000 | 2024-05-03 3:06PM EDT | 42.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240510C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240510C00043000 | 2024-05-03 2:44PM EDT | 43.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GM240510C00043500 | 2024-05-03 3:11PM EDT | 43.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| GM240510C00044000 | 2024-05-03 3:47PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GM240510C00044500 | 2024-05-03 3:47PM EDT | 44.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| GM240510C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.78% |
| GM240510C00045500 | 2024-05-03 3:59PM EDT | 45.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 3.13% |
| GM240510C00046000 | 2024-05-03 3:58PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| GM240510C00046500 | 2024-05-03 3:28PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| GM240510C00047000 | 2024-05-03 3:22PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| GM240510C00047500 | 2024-05-03 2:40PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| GM240510C00048000 | 2024-05-03 12:18PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GM240510C00048500 | 2024-05-02 12:00PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM240510C00050000 | 2024-05-03 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 79.30% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 80.47% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240510P00037000 | 2024-05-02 3:27PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM240510P00038000 | 2024-05-03 11:00AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240510P00039500 | 2024-05-03 2:58PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| GM240510P00040000 | 2024-05-03 3:21PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GM240510P00040500 | 2024-05-03 10:18AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| GM240510P00041000 | 2024-05-03 2:48PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240510P00041500 | 2024-05-03 1:44PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM240510P00042000 | 2024-05-03 1:18PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| GM240510P00042500 | 2024-05-03 3:44PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| GM240510P00043000 | 2024-05-03 3:53PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| GM240510P00043500 | 2024-05-03 3:37PM EDT | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GM240510P00044000 | 2024-05-03 3:51PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| GM240510P00044500 | 2024-05-03 3:55PM EDT | 44.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| GM240510P00045000 | 2024-05-03 3:54PM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| GM240510P00045500 | 2024-05-03 3:06PM EDT | 45.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| GM240510P00046000 | 2024-05-03 3:45PM EDT | 46.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| GM240510P00046500 | 2024-05-03 3:27PM EDT | 46.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| GM240510P00047000 | 2024-05-03 2:41PM EDT | 47.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240510P00047500 | 2024-05-03 9:40AM EDT | 47.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 48.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510P00048500 | 2024-05-01 9:57AM EDT | 48.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510P00049000 | 2024-05-03 10:03AM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240510P00055000 | 2024-05-02 1:13PM EDT | 55.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
