La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 837,40 +62,02 (+0,16 %) EUR/USD
1,0647 +0,0001 (+0,01 %) Gold future
2 405,10 +7,10 (+0,30 %) Bitcoin EUR
59 945,97 -61,57 (-0,10 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
Prix d’exercice:20.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00020000 | 2024-04-15 3:03PM EDT | 2024-04-19 | 22.60 | 22.45 | 22.60 | 0.00 | - | 5 | 8 | 675.00% |
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 2024-05-17 | 22.55 | 22.05 | 22.70 | 0.00 | - | 15 | 23 | 157.42% |
| GM240621C00020000 | 2024-04-18 2:43PM EDT | 2024-06-21 | 22.40 | 22.60 | 22.75 | 0.00 | - | 1 | 318 | 103.71% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 2024-09-20 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 86.82% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 2024-10-18 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 120.87% |
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 2024-12-20 | 25.00 | 22.95 | 23.25 | 0.00 | - | 1 | 1 | 67.58% |
| GM250117C00020000 | 2024-04-16 11:40AM EDT | 2025-01-17 | 22.90 | 22.95 | 23.20 | 0.00 | - | 3 | 478 | 63.38% |
| GM250620C00020000 | 2024-04-19 9:37AM EDT | 2025-06-20 | 23.65 | 23.30 | 23.60 | +0.15 | +0.64% | 1 | 322 | 57.79% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 2026-06-18 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 76.32% |
| GM261218C00020000 | 2024-03-27 3:46PM EDT | 2026-12-18 | 26.20 | 22.10 | 26.25 | 0.00 | - | 1 | 6 | 63.14% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00020000 | 2024-01-25 4:40PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 500.00% |
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 104.69% |
| GM240621P00020000 | 2024-04-16 12:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 5,237 | 67.19% |
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 64.06% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 51.56% |
| GM240920P00020000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.12 | 0.00 | - | 50 | 4,721 | 55.47% |
| GM241018P00020000 | 2024-04-11 3:59PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.14 | 0.00 | - | 15 | 171 | 51.95% |
| GM241220P00020000 | 2024-04-17 9:30AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.10 | 0.00 | - | 4 | 15 | 46.48% |
| GM250117P00020000 | 2024-04-16 11:38AM EDT | 2025-01-17 | 0.13 | 0.11 | 0.14 | 0.00 | - | 13 | 5,662 | 46.58% |
| GM250620P00020000 | 2024-04-17 12:25PM EDT | 2025-06-20 | 0.35 | 0.10 | 0.54 | 0.00 | - | 650 | 2,094 | 49.22% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 2026-01-16 | 0.56 | 0.27 | 0.80 | 0.00 | - | 2 | 448 | 44.65% |
| GM260618P00020000 | 2024-02-22 12:47PM EDT | 2026-06-18 | 0.92 | 0.03 | 0.98 | 0.00 | - | 20 | 150 | 42.48% |
| GM261218P00020000 | 2024-04-18 11:05AM EDT | 2026-12-18 | 1.08 | 0.62 | 1.19 | 0.00 | - | 1 | 282 | 40.59% |
