La bourse ferme dans 5 h 4 min
CAC 40
8 040,58 -51,28 (-0,63 %) Euro Stoxx 50
4 962,10 -27,78 (-0,56 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0731 +0,0030 (+0,28 %) Gold future
2 338,00 -0,40 (-0,02 %) Bitcoin EUR
59 265,25 -2 559,82 (-4,14 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 0.00% |
| GM240503C00045000 | 2024-04-24 3:37PM EDT | 2024-05-03 | 0.78 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| GM240510C00045000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| GM240517C00045000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,573 | 0 | 0.00% |
| GM240524C00045000 | 2024-04-24 11:50AM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240531C00045000 | 2024-04-24 2:15PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GM240621C00045000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| GM240719C00045000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| GM240816C00045000 | 2024-04-24 1:07PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GM240920C00045000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GM241018C00045000 | 2024-04-24 2:52PM EDT | 2024-10-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM241115C00045000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00045000 | 2024-04-23 3:08PM EDT | 2024-12-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM250117C00045000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 5.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GM250321C00045000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 6.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM250620C00045000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM260116C00045000 | 2024-04-24 1:12PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218C00045000 | 2024-04-23 1:38PM EDT | 2026-12-18 | 11.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 0.78% |
| GM240503P00045000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.71 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.39% |
| GM240510P00045000 | 2024-04-24 1:43PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| GM240517P00045000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,312 | 0 | 0.39% |
| GM240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| GM240531P00045000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GM240621P00045000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.20% |
| GM240719P00045000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 2.03 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.20% |
| GM240816P00045000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| GM240920P00045000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| GM241018P00045000 | 2024-04-24 12:14PM EDT | 2024-10-18 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| GM241115P00045000 | 2024-04-09 2:16PM EDT | 2024-11-15 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| GM241220P00045000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.10% |
| GM250117P00045000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.10% |
| GM250321P00045000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.10% |
| GM250620P00045000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.05% |
| GM260618P00045000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 7.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| GM261218P00045000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.05% |
