La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 420,70 +35,20 (+1,48 %) Bitcoin EUR
61 564,54 +1 566,05 (+2,61 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:20.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 2024-05-17 | 22.55 | 24.85 | 25.70 | 0.00 | - | 15 | 23 | 0.00% |
| GM240621C00020000 | 2024-05-02 10:04AM EDT | 2024-06-21 | 24.90 | 23.80 | 27.80 | 0.00 | - | 1 | 318 | 112.50% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 2024-09-20 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 2024-10-18 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 0.00% |
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 2024-12-20 | 25.00 | 23.65 | 26.70 | 0.00 | - | 1 | 1 | 84.62% |
| GM250117C00020000 | 2024-05-10 9:59AM EDT | 2025-01-17 | 25.70 | 24.60 | 27.75 | 0.00 | - | 30 | 457 | 64.94% |
| GM250620C00020000 | 2024-05-14 1:06PM EDT | 2025-06-20 | 25.60 | 24.40 | 28.45 | 0.00 | - | 101 | 218 | 56.98% |
| GM260116C00020000 | 2024-05-13 9:51AM EDT | 2026-01-16 | 26.80 | 24.10 | 28.80 | 0.00 | - | 50 | 206 | 75.49% |
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 2026-06-18 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 72.50% |
| GM261218C00020000 | 2024-05-01 12:00PM EDT | 2026-12-18 | 26.56 | 25.05 | 29.90 | 0.00 | - | 3 | 12 | 69.49% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 612.50% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 96.88% |
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 82.81% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.33 | 0.00 | - | 15 | 95 | 88.87% |
| GM240920P00020000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 4,728 | 54.69% |
| GM241018P00020000 | 2024-04-23 12:29PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 171 | 50.78% |
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.18 | 0.00 | - | 21 | 22 | 52.34% |
| GM250117P00020000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 0.04 | 0.00 | 0.21 | 0.00 | - | 6 | 5,449 | 50.39% |
| GM250620P00020000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 0.15 | 0.10 | 1.35 | -0.15 | -50.00% | 8 | 2,073 | 58.40% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 2026-01-16 | 0.56 | 0.14 | 0.72 | 0.00 | - | 2 | 448 | 47.22% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 2026-06-18 | 0.60 | 0.25 | 0.98 | 0.00 | - | 20 | 150 | 45.85% |
| GM261218P00020000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 0.77 | 0.48 | 1.19 | 0.00 | - | 15 | 319 | 43.58% |
