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
58 797,60 +510,89 (+0,88 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00041000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 7 | 24 | 48.83% |
| GM240517C00041000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 3.91 | 2.99 | 4.45 | -0.24 | -5.78% | 2 | 2,646 | 60.06% |
| GM240524C00041000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 3.99 | 4.05 | 5.15 | -0.16 | -3.86% | 1 | 46 | 53.42% |
| GM240531C00041000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 4.11 | 4.10 | 6.30 | -1.02 | -19.88% | 3 | 100 | 61.62% |
| GM240621C00041000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 4.35 | 4.30 | 5.85 | -0.11 | -2.47% | 2 | 3,757 | 58.01% |
| GM240719C00041000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 4.95 | 4.75 | 4.85 | -0.30 | -5.71% | 1 | 732 | 31.40% |
| GM240816C00041000 | 2024-05-02 12:11PM EDT | 2024-08-16 | 5.30 | 5.30 | 5.40 | 0.00 | - | 15 | 1,183 | 33.91% |
| GM240920C00041000 | 2024-04-29 11:24AM EDT | 2024-09-20 | 6.61 | 5.60 | 5.75 | 0.00 | - | 1 | 15,019 | 33.05% |
| GM241018C00041000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 6.32 | 6.00 | 6.10 | -0.18 | -2.77% | 1 | 15 | 33.47% |
| GM241115C00041000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 6.70 | 6.50 | 6.60 | 0.00 | - | 1 | 51 | 35.28% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 5.70 | 5.40 | 6.95 | 0.00 | - | - | 1 | 35.24% |
| GM250117C00041000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 7.23 | 5.20 | 7.30 | 0.00 | - | 5 | 15 | 35.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00041000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 284 | 39.06% |
| GM240517P00041000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 57 | 2,459 | 30.27% |
| GM240524P00041000 | 2024-05-02 3:02PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1 | 24 | 28.03% |
| GM240531P00041000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 15 | 218 | 26.66% |
| GM240621P00041000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.38 | 0.34 | 0.36 | -0.03 | -7.32% | 14 | 5,474 | 25.83% |
| GM240719P00041000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 0.66 | 0.60 | 0.63 | +0.01 | +1.54% | 20 | 1,124 | 25.54% |
| GM240816P00041000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 1.01 | 0.97 | 1.00 | -0.12 | -10.62% | 2 | 1,420 | 27.00% |
| GM240920P00041000 | 2024-04-29 3:31PM EDT | 2024-09-20 | 1.11 | 1.25 | 1.29 | 0.00 | - | 3 | 3,803 | 26.61% |
| GM241018P00041000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 1.51 | 1.43 | 1.51 | +0.20 | +15.27% | 2 | 345 | 26.48% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 2024-11-15 | 2.54 | 1.78 | 1.82 | 0.00 | - | 82 | 195 | 27.30% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 2024-12-20 | 2.02 | 2.01 | 2.08 | +0.15 | +8.02% | 5 | 10 | 27.25% |
