La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 945,22 -203,86 (-0,33 %)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00047000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2,807 | 1,047 | 31.84% |
| GM240503C00047000 | 2024-04-23 3:36PM EDT | 2024-05-03 | 0.32 | 0.29 | 0.31 | +0.07 | +28.00% | 957 | 264 | 30.76% |
| GM240510C00047000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 0.48 | 0.49 | 0.50 | +0.16 | +50.00% | 173 | 60 | 29.98% |
| GM240517C00047000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.69 | +0.26 | +61.90% | 468 | 3,984 | 30.08% |
| GM240524C00047000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 0.91 | 0.82 | 0.85 | +0.33 | +56.90% | 50 | 40 | 29.93% |
| GM240531C00047000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 0.92 | 0.64 | 0.99 | +0.33 | +55.93% | 24 | 2 | 29.69% |
| GM240621C00047000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 1.33 | 1.33 | 1.35 | +0.49 | +58.33% | 419 | 5,059 | 29.13% |
| GM240719C00047000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 1.84 | 1.83 | 1.84 | +0.58 | +46.03% | 82 | 601 | 29.79% |
| GM240816C00047000 | 2024-04-23 12:51PM EDT | 2024-08-16 | 2.43 | 2.38 | 2.42 | +0.61 | +33.52% | 116 | 531 | 31.74% |
| GM240920C00047000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 2.85 | 2.85 | 2.86 | +0.87 | +43.94% | 124 | 14,620 | 31.64% |
| GM241018C00047000 | 2024-04-23 2:26PM EDT | 2024-10-18 | 3.32 | 3.20 | 3.30 | +0.89 | +36.63% | 20 | 4,464 | 32.57% |
| GM241115C00047000 | 2024-04-23 10:00AM EDT | 2024-11-15 | 3.80 | 3.75 | 3.80 | +1.08 | +39.71% | 28 | 2 | 33.99% |
| GM241220C00047000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 4.06 | 4.10 | 4.20 | +0.86 | +26.87% | 7 | 1,480 | 34.16% |
| GM250117C00047000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.60 | +1.05 | +30.43% | 398 | 3,961 | 34.92% |
| GM250321C00047000 | 2024-04-23 12:41PM EDT | 2025-03-21 | 5.23 | 5.25 | 5.35 | +0.93 | +21.63% | 1 | 65 | 35.82% |
| GM250620C00047000 | 2024-04-23 1:27PM EDT | 2025-06-20 | 6.38 | 6.25 | 6.35 | +1.53 | +31.55% | 6 | 802 | 36.90% |
| GM260116C00047000 | 2024-04-23 11:21AM EDT | 2026-01-16 | 8.00 | 8.00 | 8.65 | +0.60 | +8.11% | 3 | 533 | 39.98% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 9.20 | 10.25 | 0.00 | - | 3 | 109 | 42.08% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 2026-12-18 | 10.75 | 8.80 | 12.20 | 0.00 | - | 1 | 85 | 44.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00047000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 1.75 | 1.65 | 1.80 | -2.30 | -56.79% | 96 | 92 | 0.00% |
| GM240503P00047000 | 2024-04-23 11:13AM EDT | 2024-05-03 | 2.00 | 1.84 | 1.88 | -1.20 | -37.50% | 56 | 10 | 0.00% |
| GM240510P00047000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 2.14 | 1.69 | 2.15 | -1.86 | -46.50% | 3 | 10 | 22.02% |
| GM240517P00047000 | 2024-04-23 1:10PM EDT | 2024-05-17 | 2.08 | 2.12 | 2.15 | -1.94 | -48.26% | 50 | 215 | 18.70% |
| GM240524P00047000 | 2024-04-23 10:11AM EDT | 2024-05-24 | 2.19 | 2.23 | 2.32 | -1.12 | -33.84% | 1 | 1 | 20.66% |
| GM240621P00047000 | 2024-04-23 3:21PM EDT | 2024-06-21 | 2.70 | 2.72 | 2.76 | -1.75 | -39.33% | 76 | 216 | 22.00% |
| GM240719P00047000 | 2024-04-23 12:38PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.05 | -2.25 | -42.45% | 29 | 402 | 21.70% |
| GM240816P00047000 | 2024-04-16 2:14PM EDT | 2024-08-16 | 5.32 | 3.45 | 3.50 | 0.00 | - | 1 | 59 | 23.51% |
| GM240920P00047000 | 2024-04-23 11:44AM EDT | 2024-09-20 | 3.97 | 3.70 | 3.80 | -1.48 | -27.16% | 32 | 3,744 | 23.27% |
| GM241018P00047000 | 2024-04-23 3:46PM EDT | 2024-10-18 | 3.95 | 3.95 | 4.05 | -1.85 | -31.90% | 82 | 2,368 | 23.40% |
| GM241220P00047000 | 2024-04-10 1:43PM EDT | 2024-12-20 | 5.50 | 4.55 | 4.65 | 0.00 | - | 99 | 1,547 | 24.27% |
| GM250117P00047000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 5.25 | 4.80 | 4.85 | -1.40 | -21.05% | 1 | 395 | 24.27% |
| GM250321P00047000 | 2024-04-12 10:35AM EDT | 2025-03-21 | 6.75 | 5.30 | 5.40 | 0.00 | - | 25 | 26 | 25.06% |
| GM250620P00047000 | 2024-04-23 10:38AM EDT | 2025-06-20 | 5.95 | 4.85 | 6.05 | -0.45 | -7.03% | 45 | 426 | 25.57% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 6.35 | 7.05 | 0.00 | - | 900 | 990 | 25.14% |
| GM261218P00047000 | 2024-04-10 12:45PM EDT | 2026-12-18 | 9.54 | 7.35 | 8.50 | 0.00 | - | 1 | 2 | 25.29% |
