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
58 954,29 +1 392,47 (+2,42 %)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00046000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 502 | 665 | 22.56% |
| GM240517C00046000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.37 | 0.38 | 0.41 | -0.10 | -21.28% | 523 | 21,183 | 24.32% |
| GM240524C00046000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.62 | -0.08 | -12.12% | 73 | 229 | 25.24% |
| GM240531C00046000 | 2024-05-03 2:36PM EDT | 2024-05-31 | 0.67 | 0.74 | 0.77 | -0.13 | -16.25% | 115 | 87 | 25.10% |
| GM240607C00046000 | 2024-05-03 11:52AM EDT | 2024-06-07 | 0.89 | 0.87 | 0.92 | -0.11 | -11.00% | 29 | 73 | 25.27% |
| GM240621C00046000 | 2024-05-03 1:17PM EDT | 2024-06-21 | 1.12 | 1.15 | 1.18 | -0.10 | -8.20% | 212 | 7,088 | 25.44% |
| GM240719C00046000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 1.59 | 1.67 | 1.70 | -0.16 | -9.14% | 24 | 2,286 | 26.73% |
| GM240816C00046000 | 2024-05-02 1:02PM EDT | 2024-08-16 | 2.53 | 2.30 | 2.36 | +0.18 | +7.66% | 4 | 1,118 | 29.81% |
| GM240920C00046000 | 2024-05-03 12:27PM EDT | 2024-09-20 | 2.78 | 2.75 | 2.80 | -0.06 | -2.11% | 15 | 345 | 29.79% |
| GM241018C00046000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 3.16 | 3.10 | 3.20 | -0.04 | -1.25% | 3 | 451 | 30.48% |
| GM241115C00046000 | 2024-05-01 12:54PM EDT | 2024-11-15 | 3.70 | 3.60 | 3.70 | +0.05 | +1.37% | 100 | 338 | 32.03% |
| GM241220C00046000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 4.25 | 4.00 | 4.10 | +0.10 | +2.41% | 1 | 154 | 32.31% |
| GM250117C00046000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 4.30 | 4.35 | 4.45 | -0.15 | -3.37% | 1 | 43 | 32.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00046000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 1.40 | 1.18 | 2.00 | +0.09 | +6.87% | 413 | 931 | 54.00% |
| GM240517P00046000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 1.60 | 1.43 | 1.48 | -0.07 | -4.19% | 26 | 2,841 | 22.02% |
| GM240524P00046000 | 2024-05-03 2:32PM EDT | 2024-05-24 | 1.77 | 1.58 | 1.64 | +0.11 | +6.63% | 16 | 85 | 22.22% |
| GM240531P00046000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 1.65 | 1.68 | 1.77 | -0.10 | -5.71% | 2 | 22 | 22.07% |
| GM240607P00046000 | 2024-04-30 9:57AM EDT | 2024-06-07 | 1.80 | 1.15 | 1.93 | +0.06 | +3.45% | 45 | 20 | 22.80% |
| GM240621P00046000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 1.85 | 2.10 | 2.15 | -0.50 | -21.28% | 1 | 3,295 | 22.78% |
| GM240719P00046000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 2.60 | 2.43 | 2.51 | -0.06 | -2.26% | 31 | 1,459 | 22.66% |
| GM240816P00046000 | 2024-05-03 11:27AM EDT | 2024-08-16 | 3.05 | 2.91 | 2.98 | +0.07 | +2.35% | 38 | 1,420 | 24.37% |
| GM240920P00046000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 1 | 211 | 24.46% |
| GM241018P00046000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 3.40 | 3.45 | 3.55 | 0.00 | - | 1 | 193 | 23.99% |
| GM241115P00046000 | 2024-04-25 10:48AM EDT | 2024-11-15 | 3.85 | 3.80 | 3.90 | 0.00 | - | - | 227 | 24.88% |
| GM241220P00046000 | 2024-05-02 12:53PM EDT | 2024-12-20 | 4.28 | 4.05 | 4.15 | 0.00 | - | 200 | 232 | 24.68% |
| GM250117P00046000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 4.47 | 4.25 | 4.35 | +0.52 | +13.16% | 10 | 168 | 24.63% |
