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
38 310,17 +224,37 (+0,59 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,20 +6,70 (+0,29 %) Bitcoin EUR
59 621,83 -666,91 (-1,11 %)
General Motors Company (GM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:23PM EDT. Marché ouvert.
Prix d’exercice:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00044000 | 2024-04-26 12:53PM EDT | 2024-04-26 | 1.95 | 2.03 | 2.09 | +0.25 | +14.71% | 448 | 2,847 | 0.00% |
| GM240503C00044000 | 2024-04-26 12:22PM EDT | 2024-05-03 | 2.04 | 2.16 | 2.23 | +0.12 | +6.25% | 45 | 677 | 27.93% |
| GM240510C00044000 | 2024-04-26 12:59PM EDT | 2024-05-10 | 2.38 | 2.33 | 2.39 | +0.38 | +19.00% | 35 | 195 | 27.44% |
| GM240517C00044000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 2.50 | 2.52 | 2.56 | +0.17 | +7.30% | 113 | 5,397 | 27.83% |
| GM240524C00044000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 2.55 | 2.63 | 2.74 | +0.12 | +4.94% | 3 | 64 | 28.57% |
| GM240531C00044000 | 2024-04-26 9:50AM EDT | 2024-05-31 | 2.85 | 1.82 | 2.86 | +0.28 | +10.89% | 1 | 35 | 28.13% |
| GM240621C00044000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 2.90 | 3.15 | 3.20 | -0.02 | -0.68% | 1,036 | 6,773 | 27.71% |
| GM240719C00044000 | 2024-04-26 12:14PM EDT | 2024-07-19 | 3.50 | 3.65 | 3.70 | +0.03 | +0.86% | 10 | 1,098 | 28.91% |
| GM240816C00044000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 4.10 | 3.95 | 4.40 | 0.00 | - | 3 | 1,443 | 32.40% |
| GM240920C00044000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 4.00 | 4.70 | 4.80 | 0.00 | - | 74 | 182 | 31.93% |
| GM241018C00044000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 4.55 | 5.10 | 5.20 | 0.00 | - | 2 | 6 | 32.58% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 2024-11-15 | 3.81 | 5.60 | 5.75 | 0.00 | - | - | 4 | 34.46% |
| GM241220C00044000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 5.35 | 5.95 | 6.10 | 0.00 | - | 1 | 152 | 34.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00044000 | 2024-04-26 11:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,527 | 45.31% |
| GM240503P00044000 | 2024-04-26 1:01PM EDT | 2024-05-03 | 0.08 | 0.09 | 0.10 | -0.09 | -52.94% | 90 | 325 | 26.47% |
| GM240510P00044000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 0.20 | 0.21 | 0.22 | -0.12 | -37.50% | 22 | 105 | 25.00% |
| GM240517P00044000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.34 | -0.16 | -32.00% | 180 | 3,730 | 24.56% |
| GM240524P00044000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.65 | 0.44 | 0.46 | -0.03 | -4.41% | 8 | 162 | 24.46% |
| GM240531P00044000 | 2024-04-26 12:24PM EDT | 2024-05-31 | 0.59 | 0.53 | 0.56 | -0.08 | -11.94% | 23 | 39 | 24.17% |
| GM240621P00044000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 1.03 | 0.87 | 0.89 | 0.00 | - | 11 | 1,674 | 24.61% |
| GM240719P00044000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 1.29 | 1.20 | 1.22 | -0.11 | -7.86% | 13 | 668 | 24.34% |
| GM240816P00044000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 1.82 | 1.65 | 1.69 | 0.00 | - | 3 | 2,317 | 26.14% |
| GM240920P00044000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 2.04 | 1.98 | 2.01 | -0.40 | -16.39% | 6 | 61 | 25.78% |
| GM241018P00044000 | 2024-04-25 2:50PM EDT | 2024-10-18 | 2.44 | 2.21 | 2.26 | 0.00 | - | 3 | 10 | 25.73% |
| GM241115P00044000 | 2024-04-25 10:34AM EDT | 2024-11-15 | 2.95 | 2.54 | 2.59 | 0.00 | - | 44 | 44 | 26.44% |
| GM241220P00044000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 2.89 | 2.82 | 2.88 | -0.41 | -12.42% | 1 | 2 | 26.49% |
