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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 533,30 +1 559,28 (+2,60 %)
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:50.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00050000 | 2024-05-16 11:53AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 284 | 32.42% |
| GM240531C00050000 | 2024-05-17 12:55PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 240 | 24.61% |
| GM240607C00050000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.07 | +0.02 | +28.57% | 1 | 223 | 23.73% |
| GM240614C00050000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.19 | 0.00 | - | 3 | 56 | 26.37% |
| GM240621C00050000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 36 | 11,769 | 22.07% |
| GM240628C00050000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.22 | 0.18 | 0.32 | 0.00 | - | 49 | 82 | 25.24% |
| GM240719C00050000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.39 | 0.40 | 0.43 | -0.09 | -18.75% | 817 | 14,535 | 22.88% |
| GM240816C00050000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 0.91 | 0.91 | 0.95 | -0.07 | -7.14% | 5,135 | 11,599 | 26.49% |
| GM240920C00050000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 1.34 | 1.17 | 1.35 | -0.04 | -2.90% | 15 | 6,830 | 26.83% |
| GM241018C00050000 | 2024-05-15 10:36AM EDT | 2024-10-18 | 1.51 | 1.54 | 1.91 | 0.00 | - | 5 | 6,759 | 29.43% |
| GM241115C00050000 | 2024-05-15 3:39PM EDT | 2024-11-15 | 2.06 | 2.02 | 2.17 | 0.00 | - | 2 | 1,664 | 29.21% |
| GM241220C00050000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 2.57 | 2.50 | 2.56 | -0.01 | -0.39% | 1 | 1,456 | 29.65% |
| GM250117C00050000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 2.75 | 2.80 | 2.92 | -0.25 | -8.33% | 15 | 25,817 | 30.38% |
| GM250321C00050000 | 2024-05-15 2:30PM EDT | 2025-03-21 | 3.65 | 3.45 | 4.50 | +0.23 | +6.73% | 1 | 715 | 36.65% |
| GM250620C00050000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 4.60 | 4.50 | 5.00 | +0.20 | +4.55% | 30 | 3,410 | 34.83% |
| GM260116C00050000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 6.40 | 5.55 | 7.30 | +0.15 | +2.40% | 3 | 1,706 | 37.95% |
| GM260618C00050000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 7.44 | 6.65 | 8.35 | 0.00 | - | 1 | 105 | 37.92% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 2026-12-18 | 8.88 | 8.90 | 9.35 | 0.00 | - | 25 | 188 | 37.48% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00050000 | 2024-05-15 10:06AM EDT | 2024-05-24 | 4.80 | 3.10 | 4.30 | 0.00 | - | 3 | 3 | 39.84% |
| GM240607P00050000 | 2024-05-13 1:35PM EDT | 2024-06-07 | 4.80 | 3.95 | 5.75 | 0.00 | - | 4 | 22 | 69.82% |
| GM240621P00050000 | 2024-05-16 12:32PM EDT | 2024-06-21 | 4.25 | 2.55 | 4.75 | +0.08 | +1.92% | 1 | 114 | 32.76% |
| GM240719P00050000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.50 | 0.00 | - | 1 | 342 | 19.29% |
| GM240816P00050000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 4.67 | 4.70 | 4.90 | -0.38 | -7.52% | 206 | 229 | 22.53% |
| GM240920P00050000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 4.88 | 4.55 | 5.75 | -1.87 | -27.70% | 1 | 1,250 | 28.52% |
| GM241018P00050000 | 2024-05-14 1:59PM EDT | 2024-10-18 | 5.78 | 4.65 | 5.55 | 0.00 | - | 565 | 482 | 23.90% |
| GM241115P00050000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 5.85 | 4.55 | 5.70 | 0.00 | - | - | 2 | 23.29% |
| GM241220P00050000 | 2024-05-16 9:46AM EDT | 2024-12-20 | 5.90 | 5.60 | 5.85 | 0.00 | - | 37 | 289 | 22.51% |
| GM250117P00050000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 5.97 | 5.80 | 6.05 | -0.18 | -2.93% | 20 | 1,143 | 22.63% |
| GM250321P00050000 | 2024-05-02 9:44AM EDT | 2025-03-21 | 7.05 | 5.60 | 7.45 | 0.00 | - | 1 | 140 | 28.89% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 6.85 | 7.25 | 0.00 | - | 37 | 436 | 24.32% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 7.65 | 8.15 | 0.00 | - | 2 | 108 | 23.57% |
| GM261218P00050000 | 2024-05-15 12:07PM EDT | 2026-12-18 | 9.10 | 9.15 | 9.80 | 0.00 | - | 2 | 5 | 24.57% |
