Marchés français ouverture 3 h 55 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 726,39 +553,24 (+1,41 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 031,99 -40,91 (-0,23 %) Bitcoin EUR
57 913,87 +1 272,67 (+2,25 %)
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 :
Prix d’exercice:25.00
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00025000 | 2024-06-18 9:31AM EDT | 2024-06-28 | 22.35 | 19.45 | 23.25 | 0.00 | - | - | 29 | 701.37% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 20.70 | 19.10 | 19.60 | 0.00 | - | 1 | 24 | 0.00% |
| GM240816C00025000 | 2024-05-13 11:42AM EDT | 2024-08-16 | 20.94 | 23.55 | 24.25 | 0.00 | - | 1 | 8 | 188.92% |
| GM240920C00025000 | 2024-06-12 11:31AM EDT | 2024-09-20 | 24.21 | 20.25 | 22.80 | 0.00 | - | 10 | 2,277 | 66.02% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 21.44 | 18.55 | 20.55 | 0.00 | - | 2 | 7 | 0.00% |
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 2024-11-15 | 21.16 | 19.40 | 21.15 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 2024-12-20 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| GM250117C00025000 | 2024-06-25 2:32PM EDT | 2025-01-17 | 21.80 | 20.30 | 22.90 | -2.20 | -9.17% | 1 | 3,280 | 78.64% |
| GM250620C00025000 | 2024-06-12 2:19PM EDT | 2025-06-20 | 25.00 | 20.50 | 24.05 | 0.00 | - | 2 | 520 | 50.29% |
| GM260116C00025000 | 2024-06-17 3:49PM EDT | 2026-01-16 | 24.26 | 22.00 | 23.85 | 0.00 | - | 12 | 1,220 | 56.57% |
| GM260618C00025000 | 2024-06-10 9:30AM EDT | 2026-06-18 | 23.55 | 21.30 | 25.15 | 0.00 | - | 1 | 4 | 60.32% |
| GM261218C00025000 | 2024-06-10 9:57AM EDT | 2026-12-18 | 24.80 | 22.15 | 25.35 | 0.00 | - | 1 | 7 | 55.20% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 421.09% |
| GM240719P00025000 | 2024-06-17 10:24AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 242 | 90.63% |
| GM240816P00025000 | 2024-06-18 3:26PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.33 | 0.00 | - | 5 | 44 | 91.60% |
| GM240920P00025000 | 2024-06-10 9:58AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.00 | 0.00 | - | 4 | 3,305 | 25.00% |
| GM241018P00025000 | 2024-05-17 1:08PM EDT | 2024-10-18 | 0.03 | 0.03 | 1.00 | 0.00 | - | 40 | 141 | 77.73% |
| GM241115P00025000 | 2024-06-21 2:41PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 12 | 51.56% |
| GM241220P00025000 | 2024-06-11 1:18PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 141 | 25.00% |
| GM250117P00025000 | 2024-06-25 1:53PM EDT | 2025-01-17 | 0.14 | 0.07 | 0.14 | -0.02 | -12.50% | 651 | 20,105 | 44.43% |
| GM250321P00025000 | 2024-06-18 12:57PM EDT | 2025-03-21 | 0.15 | 0.13 | 0.37 | 0.00 | - | 1 | 19 | 47.07% |
| GM250620P00025000 | 2024-06-10 11:33AM EDT | 2025-06-20 | 0.29 | 0.04 | 0.54 | 0.00 | - | 3 | 2,165 | 44.43% |
| GM260116P00025000 | 2024-06-17 11:16AM EDT | 2026-01-16 | 0.57 | 0.47 | 0.67 | 0.00 | - | 1 | 3,757 | 37.31% |
| GM260618P00025000 | 2024-06-13 10:29AM EDT | 2026-06-18 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 39.16% |
| GM261218P00025000 | 2024-06-24 2:14PM EDT | 2026-12-18 | 1.25 | 1.17 | 1.40 | 0.00 | - | 2 | 324 | 36.74% |
