Marchés français ouverture 5 h 42 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 276,63 +724,47 (+1,93 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 301,53 -374,77 (-0,60 %)
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:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00048000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 757 | 891 | 37.50% |
| GM240503C00048000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 624 | 434 | 29.59% |
| GM240510C00048000 | 2024-04-23 11:13AM EDT | 2024-05-10 | 0.29 | 0.20 | 0.23 | +0.13 | +81.25% | 310 | 52 | 28.42% |
| GM240517C00048000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 0.37 | 0.33 | 0.35 | +0.09 | +32.14% | 308 | 2,165 | 27.83% |
| GM240524C00048000 | 2024-04-23 3:07PM EDT | 2024-05-24 | 0.54 | 0.45 | 0.51 | +0.12 | +28.57% | 69 | 11 | 28.57% |
| GM240531C00048000 | 2024-04-23 3:18PM EDT | 2024-05-31 | 0.64 | 0.55 | 0.78 | +0.26 | +68.42% | 34 | 3 | 31.49% |
| GM240621C00048000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 0.99 | 0.91 | 0.94 | +0.37 | +59.68% | 933 | 4,081 | 27.83% |
| GM240719C00048000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 1.45 | 1.35 | 1.56 | +0.49 | +51.04% | 69 | 599 | 30.62% |
| GM240816C00048000 | 2024-04-23 10:14AM EDT | 2024-08-16 | 1.95 | 1.87 | 1.93 | +0.59 | +43.38% | 20 | 919 | 30.47% |
| GM240920C00048000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 2.42 | 2.34 | 2.37 | +0.78 | +47.56% | 3 | 41 | 30.62% |
| GM241018C00048000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 2.78 | 2.68 | 2.93 | 0.00 | - | 49 | 51 | 32.63% |
| GM241115C00048000 | 2024-04-23 2:35PM EDT | 2024-11-15 | 3.50 | 3.15 | 3.30 | +0.85 | +32.08% | 17 | 27 | 33.11% |
| GM241220C00048000 | 2024-04-23 3:03PM EDT | 2024-12-20 | 3.70 | 3.55 | 3.65 | +0.85 | +29.82% | 52 | 11 | 33.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00048000 | 2024-04-23 3:17PM EDT | 2024-04-26 | 2.64 | 2.71 | 3.60 | -2.96 | -52.86% | 6 | 29 | 70.12% |
| GM240503P00048000 | 2024-04-23 11:04AM EDT | 2024-05-03 | 2.72 | 2.78 | 3.05 | -1.28 | -32.00% | 7 | 5 | 32.32% |
| GM240510P00048000 | 2024-04-19 10:54AM EDT | 2024-05-10 | 5.40 | 2.80 | 3.15 | 0.00 | - | 1 | 2 | 29.20% |
| GM240517P00048000 | 2024-04-22 9:35AM EDT | 2024-05-17 | 5.50 | 2.83 | 3.20 | 0.00 | - | 16 | 189 | 26.27% |
| GM240621P00048000 | 2024-04-23 9:49AM EDT | 2024-06-21 | 3.35 | 3.50 | 3.60 | -2.45 | -42.24% | 2 | 3 | 23.98% |
| GM240719P00048000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 3.80 | 3.75 | 3.90 | -0.45 | -10.59% | 1 | 12 | 23.68% |
| GM240816P00048000 | 2024-04-23 12:30PM EDT | 2024-08-16 | 4.04 | 4.15 | 4.25 | -0.56 | -12.17% | 91 | 35 | 24.41% |
| GM240920P00048000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 4.40 | 4.45 | 4.55 | -0.80 | -15.38% | 6 | 10 | 24.15% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 2024-12-20 | 5.15 | 5.25 | 5.40 | -1.75 | -25.36% | 7 | 134 | 25.07% |
