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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 351,50 +9,00 (+0,38 %) Bitcoin EUR
59 767,07 -906,96 (-1,49 %)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00038000 | 2024-04-26 3:42PM EDT | 2024-04-26 | 7.93 | 7.80 | 8.05 | +0.82 | +11.53% | 41 | 94 | 220.31% |
| GM240503C00038000 | 2024-04-25 1:53PM EDT | 2024-05-03 | 7.75 | 7.90 | 8.05 | 0.00 | - | 1 | 23 | 84.57% |
| GM240510C00038000 | 2024-04-23 10:56AM EDT | 2024-05-10 | 7.14 | 7.55 | 8.15 | 0.00 | - | 3 | 15 | 74.80% |
| GM240517C00038000 | 2024-04-26 1:20PM EDT | 2024-05-17 | 8.15 | 8.00 | 8.10 | +0.35 | +4.49% | 4 | 606 | 56.06% |
| GM240531C00038000 | 2024-04-15 11:48AM EDT | 2024-05-31 | 5.85 | 6.65 | 8.25 | 0.00 | - | - | 2 | 52.15% |
| GM240621C00038000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 8.30 | 8.15 | 8.25 | +0.20 | +2.47% | 20 | 4,688 | 41.41% |
| GM240719C00038000 | 2024-04-22 1:16PM EDT | 2024-07-19 | 6.15 | 8.15 | 8.55 | 0.00 | - | 1 | 136 | 40.41% |
| GM240816C00038000 | 2024-04-24 1:36PM EDT | 2024-08-16 | 8.84 | 7.65 | 8.90 | +0.69 | +8.47% | 10 | 334 | 40.67% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 2024-09-20 | 8.40 | 9.05 | 9.40 | 0.00 | - | 21 | 117 | 41.90% |
| GM241018C00038000 | 2024-04-22 12:41PM EDT | 2024-10-18 | 7.40 | 9.30 | 9.55 | 0.00 | - | 1 | 3 | 40.08% |
| GM241115C00038000 | 2024-04-22 9:45AM EDT | 2024-11-15 | 7.35 | 9.70 | 9.85 | 0.00 | - | 2 | 18 | 40.23% |
| GM250117C00038000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 10.48 | 10.30 | 10.45 | +0.68 | +6.94% | 2 | 7,725 | 40.21% |
| GM250321C00038000 | 2024-04-25 12:30PM EDT | 2025-03-21 | 10.64 | 10.90 | 11.05 | 0.00 | - | 5 | 169 | 40.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00038000 | 2024-04-26 11:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 673 | 137.50% |
| GM240503P00038000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 50.00% |
| GM240510P00038000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 241 | 253 | 42.97% |
| GM240517P00038000 | 2024-04-26 9:36AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 202 | 13,943 | 37.50% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 11 | 34.18% |
| GM240531P00038000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 0.02 | 0.03 | 0.20 | -0.06 | -75.00% | 60 | 96 | 42.38% |
| GM240621P00038000 | 2024-04-26 1:20PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 13 | 3,293 | 29.40% |
| GM240719P00038000 | 2024-04-23 11:33AM EDT | 2024-07-19 | 0.34 | 0.20 | 0.22 | 0.00 | - | 275 | 669 | 28.22% |
| GM240816P00038000 | 2024-04-26 3:21PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 2 | 2,577 | 29.25% |
| GM240920P00038000 | 2024-04-25 11:34AM EDT | 2024-09-20 | 0.68 | 0.56 | 0.59 | 0.00 | - | 10 | 4,910 | 28.47% |
| GM241018P00038000 | 2024-04-24 1:10PM EDT | 2024-10-18 | 0.90 | 0.73 | 0.75 | 0.00 | - | 55 | 128 | 28.37% |
| GM241115P00038000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 1.01 | 0.95 | 0.98 | 0.00 | - | 1 | 4 | 29.15% |
| GM241220P00038000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 1.14 | 1.16 | 1.19 | -0.19 | -14.29% | 1 | 134 | 29.13% |
| GM250117P00038000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 1.55 | 1.34 | 1.37 | 0.00 | - | 5 | 6,897 | 29.27% |
| GM250321P00038000 | 2024-04-26 3:17PM EDT | 2025-03-21 | 1.72 | 1.55 | 2.91 | -0.20 | -10.42% | 1 | 424 | 38.26% |
