La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 746,32 +152,92 (+0,24 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:37.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00037000 | 2024-05-15 12:06PM EDT | 2024-05-31 | 8.50 | 7.05 | 8.85 | 0.00 | - | - | 5 | 144.34% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 2024-06-07 | 8.26 | 6.90 | 8.00 | 0.00 | - | 1 | 1 | 75.39% |
| GM240614C00037000 | 2024-05-14 3:15PM EDT | 2024-06-14 | 8.29 | 6.10 | 8.05 | 0.00 | - | - | 1 | 87.11% |
| GM240621C00037000 | 2024-05-23 11:39AM EDT | 2024-06-21 | 6.71 | 6.40 | 7.30 | 0.00 | - | 2 | 15,173 | 45.61% |
| GM240719C00037000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 9.30 | 7.20 | 8.25 | 0.00 | - | 1 | 153 | 57.76% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 640 | 0.00% |
| GM240920C00037000 | 2024-05-23 3:50PM EDT | 2024-09-20 | 7.55 | 7.80 | 8.85 | 0.00 | - | 44 | 15,017 | 48.05% |
| GM241018C00037000 | 2024-05-22 2:43PM EDT | 2024-10-18 | 7.97 | 8.15 | 10.15 | 0.00 | - | 1 | 1,605 | 58.20% |
| GM241115C00037000 | 2024-05-16 3:22PM EDT | 2024-11-15 | 10.21 | 8.50 | 9.60 | 0.00 | - | 1 | 2 | 47.68% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 9.69 | 8.80 | 9.05 | 0.00 | - | 4 | 140 | 38.16% |
| GM250117C00037000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 10.64 | 9.10 | 10.25 | 0.00 | - | - | 1 | 46.62% |
| GM250620C00037000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 11.52 | 10.35 | 10.80 | 0.00 | - | 12 | 1,725 | 40.03% |
| GM260116C00037000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 13.22 | 11.85 | 12.80 | 0.00 | - | 2 | 1,111 | 42.94% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.15 | 14.60 | 0.00 | - | 1 | 2 | 46.83% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 14.85 | 15.90 | 0.00 | - | 5 | 67 | 47.54% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.27 | 0.00 | 1.27 | 0.00 | - | 8 | 18 | 130.27% |
| GM240621P00037000 | 2024-05-22 9:34AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 7,466 | 33.20% |
| GM240719P00037000 | 2024-05-20 12:15PM EDT | 2024-07-19 | 0.06 | 0.10 | 0.11 | 0.00 | - | 5 | 2,079 | 28.42% |
| GM240816P00037000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 0.33 | 0.26 | 0.30 | 0.00 | - | 2 | 1,627 | 29.69% |
| GM240920P00037000 | 2024-05-24 2:16PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 400 | 19,118 | 27.93% |
| GM241018P00037000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 0.59 | 0.55 | 0.59 | 0.00 | - | 3 | 1,594 | 27.69% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.86 | 0.90 | 0.00 | - | 2 | 2 | 29.66% |
| GM241220P00037000 | 2024-05-22 3:31PM EDT | 2024-12-20 | 1.06 | 1.00 | 1.06 | 0.00 | - | 500 | 2,112 | 28.93% |
| GM250117P00037000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 1.25 | 1.12 | 1.21 | 0.00 | - | 5 | 617 | 28.76% |
| GM250620P00037000 | 2024-05-24 10:43AM EDT | 2025-06-20 | 2.12 | 2.01 | 2.15 | +0.09 | +4.43% | 145 | 1,818 | 29.47% |
| GM260116P00037000 | 2024-05-23 3:24PM EDT | 2026-01-16 | 3.04 | 2.84 | 3.05 | 0.00 | - | 3 | 11,478 | 28.84% |
| GM260618P00037000 | 2024-05-10 10:14AM EDT | 2026-06-18 | 2.85 | 2.17 | 3.80 | 0.00 | - | 1 | 26 | 29.40% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 4.04 | 4.10 | 5.70 | 0.00 | - | 10 | 162 | 34.47% |
