La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 456,77 -1 658,61 (-2,85 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00035000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 10.10 | 9.40 | 11.80 | 0.00 | - | 1 | 83 | 385.94% |
| GM240517C00035000 | 2024-05-10 2:10PM EDT | 2024-05-17 | 10.15 | 9.20 | 11.20 | -0.15 | -1.46% | 11 | 774 | 183.01% |
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 2024-05-24 | 8.65 | 8.20 | 11.55 | 0.00 | - | - | 2 | 150.00% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 7.69 | 8.65 | 11.25 | 0.00 | - | - | 3 | 112.31% |
| GM240621C00035000 | 2024-05-09 12:16PM EDT | 2024-06-21 | 10.63 | 9.60 | 10.45 | 0.00 | - | 2 | 3,815 | 51.95% |
| GM240719C00035000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 10.39 | 8.40 | 11.60 | -0.26 | -2.44% | 4 | 341 | 69.95% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 2024-08-16 | 8.71 | 10.50 | 11.90 | 0.00 | - | 6 | 1,583 | 52.00% |
| GM240920C00035000 | 2024-05-07 1:46PM EDT | 2024-09-20 | 11.20 | 10.65 | 12.00 | 0.00 | - | 1 | 10,650 | 56.64% |
| GM241018C00035000 | 2024-05-07 11:56AM EDT | 2024-10-18 | 11.34 | 10.20 | 11.30 | 0.00 | - | 1 | 723 | 42.11% |
| GM241115C00035000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 11.60 | 11.20 | 11.80 | 0.00 | - | 1 | 2 | 45.19% |
| GM241220C00035000 | 2024-05-09 10:53AM EDT | 2024-12-20 | 11.97 | 11.25 | 13.10 | 0.00 | - | 1 | 879 | 54.93% |
| GM250117C00035000 | 2024-05-09 12:47PM EDT | 2025-01-17 | 12.15 | 11.70 | 12.80 | 0.00 | - | 38 | 14,038 | 49.00% |
| GM250321C00035000 | 2024-05-09 3:08PM EDT | 2025-03-21 | 12.55 | 10.85 | 13.95 | 0.00 | - | 8 | 15 | 53.25% |
| GM250620C00035000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 13.27 | 12.90 | 15.30 | 0.00 | - | 75 | 2,026 | 56.26% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 2026-01-16 | 15.05 | 13.25 | 14.40 | 0.00 | - | 3 | 304 | 40.65% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 2026-06-18 | 14.24 | 15.05 | 15.80 | 0.00 | - | 1 | 16 | 43.37% |
| GM261218C00035000 | 2024-05-03 11:57AM EDT | 2026-12-18 | 16.30 | 16.15 | 16.85 | 0.00 | - | 150 | 179 | 43.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 187.50% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 767 | 75.00% |
| GM240524P00035000 | 2024-05-09 1:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 58 | 114.94% |
| GM240531P00035000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 68.85% |
| GM240621P00035000 | 2024-05-09 10:29AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 13,317 | 35.16% |
| GM240719P00035000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 1,703 | 30.66% |
| GM240816P00035000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 0.17 | 0.11 | 0.14 | 0.00 | - | 3 | 535 | 30.37% |
| GM240920P00035000 | 2024-05-09 1:58PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.24 | 0.00 | - | 21 | 6,224 | 29.44% |
| GM241018P00035000 | 2024-05-06 2:43PM EDT | 2024-10-18 | 0.40 | 0.27 | 0.30 | 0.00 | - | 2 | 3,879 | 28.27% |
| GM241115P00035000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 0.45 | 0.44 | 0.48 | 0.00 | - | 10 | 26 | 29.69% |
| GM241220P00035000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 0.66 | 0.60 | 0.63 | 0.00 | - | 1 | 580 | 29.61% |
| GM250117P00035000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 0.73 | 0.72 | 0.75 | -0.03 | -3.95% | 54 | 16,631 | 29.54% |
| GM250321P00035000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 1.06 | 0.98 | 1.21 | 0.00 | - | 4 | 262 | 31.40% |
| GM250620P00035000 | 2024-05-09 3:35PM EDT | 2025-06-20 | 1.50 | 1.40 | 1.64 | 0.00 | - | 62 | 3,731 | 31.31% |
| GM260116P00035000 | 2024-05-08 11:23AM EDT | 2026-01-16 | 2.30 | 2.17 | 2.41 | 0.00 | - | 3 | 2,708 | 30.31% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 2026-06-18 | 3.00 | 2.58 | 3.05 | 0.00 | - | 7 | 12 | 30.56% |
| GM261218P00035000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 3.70 | 3.30 | 3.55 | 0.00 | - | 1 | 57 | 29.81% |
