La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 256,87 +171,07 (+0,45 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 348,20 +5,70 (+0,24 %) Bitcoin EUR
59 382,40 -494,54 (-0,83 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Prix d’exercice:28.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 17.35 | 17.75 | 17.85 | 0.00 | - | 4 | 5 | 0.00% |
| GM240621C00028000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 18.00 | 17.80 | 17.95 | +0.30 | +1.69% | 20 | 1,634 | 51.56% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 2024-07-19 | 14.80 | 16.85 | 18.05 | 0.00 | - | 14 | 19 | 60.45% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 2024-08-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 2024-09-20 | 16.00 | 18.05 | 18.35 | 0.00 | - | 2 | 1,174 | 51.71% |
| GM241018C00028000 | 2024-04-03 1:30PM EDT | 2024-10-18 | 18.01 | 18.25 | 18.40 | 0.00 | - | 2 | 146 | 51.03% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 2024-12-20 | 15.41 | 17.45 | 19.25 | 0.00 | - | 1 | 27 | 60.21% |
| GM250117C00028000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 19.10 | 18.65 | 18.90 | +3.40 | +21.66% | 100 | 1,382 | 51.81% |
| GM250620C00028000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 18.90 | 19.30 | 19.55 | 0.00 | - | 1 | 1,261 | 48.61% |
| GM260116C00028000 | 2024-04-22 3:46PM EDT | 2026-01-16 | 18.00 | 20.15 | 20.50 | 0.00 | - | 15 | 348 | 47.35% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 2026-06-18 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 52.28% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 2026-12-18 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 37.31% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 56 | 58 | 98.44% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.14 | 0.00 | - | 25 | 17,468 | 61.72% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 4 | 53.13% |
| GM240816P00028000 | 2024-04-22 3:04PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.06 | 0.00 | - | 2 | 992 | 42.97% |
| GM240920P00028000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 29,536 | 38.28% |
| GM241018P00028000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 169 | 37.31% |
| GM241220P00028000 | 2024-04-16 2:37PM EDT | 2024-12-20 | 0.39 | 0.18 | 0.21 | 0.00 | - | 13 | 429 | 36.62% |
| GM250117P00028000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 0.28 | 0.25 | 0.28 | 0.00 | - | 13 | 11,469 | 36.82% |
| GM250620P00028000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 0.69 | 0.60 | 0.63 | 0.00 | - | 1 | 3,934 | 35.62% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 1.19 | 1.07 | 1.12 | 0.00 | - | 3 | 1,135 | 34.47% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 2026-06-18 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 46.57% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 2026-12-18 | 2.15 | 1.90 | 2.05 | 0.00 | - | 5 | 227 | 34.50% |
