La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 054,96 +1 697,70 (+2,96 %)
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:33.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 2024-05-10 | 11.90 | 11.50 | 12.75 | 0.00 | - | 6 | 6 | 152.73% |
| GM240517C00033000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 11.95 | 11.65 | 11.95 | 0.00 | - | 1 | 149 | 86.33% |
| GM240621C00033000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 12.50 | 11.95 | 12.85 | +0.30 | +2.46% | 100 | 4,142 | 69.48% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 10.65 | 12.10 | 12.20 | 0.00 | - | 1 | 50 | 48.93% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 13.50 | 12.30 | 12.40 | 0.00 | - | 19 | 106 | 47.46% |
| GM240920C00033000 | 2024-05-02 9:41AM EDT | 2024-09-20 | 12.80 | 12.40 | 13.05 | 0.00 | - | 100 | 4,208 | 53.17% |
| GM241115C00033000 | 2024-04-16 10:44AM EDT | 2024-11-15 | 10.93 | 12.85 | 13.00 | 0.00 | - | - | 1 | 44.24% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 2024-12-20 | 14.30 | 13.00 | 13.25 | 0.00 | - | 1 | 449 | 43.90% |
| GM250117C00033000 | 2024-05-03 10:45AM EDT | 2025-01-17 | 13.36 | 13.25 | 13.40 | +0.16 | +1.21% | 105 | 14,138 | 43.16% |
| GM250321C00033000 | 2024-04-22 3:11PM EDT | 2025-03-21 | 12.80 | 13.75 | 14.75 | 0.00 | - | 2 | 3 | 51.23% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 2026-12-18 | 17.95 | 17.25 | 17.75 | 0.00 | - | 1 | 17 | 44.14% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 25 | 115.63% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 3,146 | 111.33% |
| GM240621P00033000 | 2024-04-30 9:40AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 11,247 | 38.67% |
| GM240719P00033000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 0.25 | 0.04 | 0.06 | 0.00 | - | 1 | 79 | 34.38% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 2024-08-16 | 0.17 | 0.11 | 0.13 | 0.00 | - | 1 | 434 | 33.89% |
| GM240920P00033000 | 2024-04-30 1:44PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.20 | 0.00 | - | 40 | 15,498 | 32.03% |
| GM241018P00033000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 0.26 | 0.26 | 0.28 | +0.01 | +4.00% | 12 | 12 | 31.59% |
| GM241220P00033000 | 2024-05-02 1:28PM EDT | 2024-12-20 | 0.56 | 0.51 | 0.54 | 0.00 | - | 1 | 1,964 | 32.01% |
| GM250117P00033000 | 2024-05-02 10:10AM EDT | 2025-01-17 | 0.70 | 0.62 | 0.65 | 0.00 | - | 30 | 26,057 | 31.93% |
| GM250321P00033000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 0.89 | 0.48 | 0.93 | 0.00 | - | 2 | 108 | 32.15% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 2026-06-18 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 31.49% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 2026-12-18 | 3.25 | 3.00 | 3.30 | 0.00 | - | 1 | 1,298 | 31.77% |
