La bourse est fermée
Dow Jones
37 980,48 -480,44 (-1,25 %) Nasdaq
15 521,32 -191,43 (-1,22 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0735 +0,0034 (+0,32 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 056,07 -367,52 (-0,61 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:25PM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00040000 | 2024-04-24 3:25PM EDT | 2024-04-26 | 5.15 | 5.40 | 5.55 | -0.16 | -3.01% | 1 | 150 | 102.34% |
| GM240503C00040000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 5.35 | 5.50 | 5.60 | 0.00 | - | 42 | 202 | 54.88% |
| GM240510C00040000 | 2024-04-22 10:04AM EDT | 2024-05-10 | 5.30 | 5.55 | 5.65 | +2.00 | +60.61% | 1 | 32 | 45.12% |
| GM240517C00040000 | 2024-04-25 1:09PM EDT | 2024-05-17 | 5.66 | 5.60 | 5.70 | +0.49 | +9.50% | 17 | 2,965 | 40.33% |
| GM240524C00040000 | 2024-04-23 11:17AM EDT | 2024-05-24 | 5.50 | 5.15 | 5.80 | 0.00 | - | 10 | 66 | 39.55% |
| GM240531C00040000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 5.40 | 5.75 | 6.15 | 0.00 | - | 5 | 18 | 46.19% |
| GM240621C00040000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 6.02 | 5.95 | 6.05 | +0.49 | +8.86% | 110 | 40,615 | 34.67% |
| GM240719C00040000 | 2024-04-23 3:17PM EDT | 2024-07-19 | 6.25 | 6.25 | 6.35 | 0.00 | - | 19 | 1,062 | 33.74% |
| GM240816C00040000 | 2024-04-24 12:00PM EDT | 2024-08-16 | 6.23 | 6.70 | 6.80 | 0.00 | - | 13 | 4,661 | 35.43% |
| GM240920C00040000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 7.17 | 7.10 | 7.20 | +0.42 | +6.38% | 3 | 40,465 | 35.43% |
| GM241018C00040000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 7.30 | 7.35 | 7.50 | 0.00 | - | 1 | 1,141 | 35.46% |
| GM241115C00040000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 7.75 | 6.10 | 8.35 | 0.00 | - | 11 | 27 | 40.45% |
| GM241220C00040000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 8.37 | 7.60 | 8.30 | +0.35 | +4.36% | 4 | 1,118 | 36.99% |
| GM250117C00040000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 8.35 | 8.50 | 8.65 | +0.25 | +3.09% | 63 | 9,585 | 37.65% |
| GM250321C00040000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 8.80 | 9.00 | 9.30 | +1.38 | +18.60% | 20 | 97 | 38.25% |
| GM250620C00040000 | 2024-04-25 11:09AM EDT | 2025-06-20 | 10.00 | 9.15 | 10.30 | +0.25 | +2.56% | 2 | 2,545 | 39.75% |
| GM260116C00040000 | 2024-04-25 9:41AM EDT | 2026-01-16 | 11.30 | 11.70 | 11.90 | -0.45 | -3.83% | 1 | 1,360 | 40.10% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 10.70 | 12.80 | 13.00 | 0.00 | - | 2 | 13 | 40.69% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 2026-12-18 | 14.00 | 12.95 | 14.40 | 0.00 | - | 9 | 41 | 42.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00040000 | 2024-04-25 11:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,179 | 71.88% |
| GM240503P00040000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 532 | 42.58% |
| GM240510P00040000 | 2024-04-25 1:01PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.04 | -36.36% | 2 | 199 | 33.59% |
| GM240517P00040000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 3,049 | 9,932 | 31.25% |
| GM240524P00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.16 | 0.09 | 0.11 | +0.03 | +23.08% | 3 | 29 | 30.08% |
| GM240531P00040000 | 2024-04-25 10:37AM EDT | 2024-05-31 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 52 | 29.20% |
| GM240621P00040000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.30 | 0.27 | 0.28 | -0.04 | -11.76% | 2,510 | 9,160 | 27.59% |
| GM240719P00040000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.47 | -0.05 | -9.26% | 15 | 1,935 | 26.76% |
| GM240816P00040000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 0.84 | 0.76 | 0.77 | 0.00 | - | 36 | 173 | 28.00% |
| GM240920P00040000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 1.10 | 0.99 | 1.02 | 0.00 | - | 30 | 4,036 | 27.61% |
| GM241018P00040000 | 2024-04-25 10:30AM EDT | 2024-10-18 | 1.27 | 1.19 | 1.22 | +0.02 | +1.60% | 22 | 1,189 | 27.49% |
| GM241220P00040000 | 2024-04-24 1:54PM EDT | 2024-12-20 | 1.78 | 1.71 | 1.76 | 0.00 | - | 16 | 3,342 | 28.36% |
| GM250117P00040000 | 2024-04-25 1:03PM EDT | 2025-01-17 | 1.93 | 1.92 | 1.97 | -0.11 | -5.39% | 920 | 16,112 | 28.52% |
| GM250321P00040000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 2.51 | 2.33 | 2.54 | 0.00 | - | 8 | 249 | 29.66% |
| GM250620P00040000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 3.15 | 2.91 | 2.98 | +0.07 | +2.27% | 21 | 4,838 | 28.94% |
| GM260116P00040000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 3.95 | 3.85 | 3.95 | -0.05 | -1.25% | 58 | 5,846 | 28.38% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 2026-06-18 | 5.45 | 4.50 | 4.75 | 0.00 | - | 7 | 8 | 28.91% |
| GM261218P00040000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 5.35 | 4.60 | 5.35 | 0.00 | - | 42 | 2,038 | 28.36% |
