La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 621,04 -1 117,68 (-1,84 %)
General Motors Company (GM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00050000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 64 | 613 | 50.78% |
| GM240503C00050000 | 2024-04-17 9:38AM EDT | 2024-05-03 | 0.10 | 0.02 | 0.22 | 0.00 | - | 1 | 152 | 53.71% |
| GM240510C00050000 | 2024-04-19 11:36AM EDT | 2024-05-10 | 0.08 | 0.03 | 0.24 | +0.01 | +14.29% | 7 | 70 | 51.66% |
| GM240517C00050000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1,001 | 10,417 | 36.52% |
| GM240524C00050000 | 2024-04-16 9:48AM EDT | 2024-05-24 | 0.12 | 0.05 | 0.16 | 0.00 | - | 10 | 11 | 36.23% |
| GM240621C00050000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 17 | 10,351 | 31.64% |
| GM240719C00050000 | 2024-04-19 2:33PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.51 | 0.00 | - | 1,212 | 11,137 | 30.86% |
| GM240816C00050000 | 2024-04-19 10:32AM EDT | 2024-08-16 | 0.95 | 0.79 | 0.84 | +0.14 | +17.28% | 6 | 1,234 | 32.11% |
| GM240920C00050000 | 2024-04-19 10:47AM EDT | 2024-09-20 | 1.20 | 1.08 | 1.13 | +0.13 | +12.15% | 513 | 6,709 | 31.71% |
| GM241018C00050000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 1.40 | 1.37 | 1.42 | 0.00 | - | 1 | 5,581 | 32.20% |
| GM241220C00050000 | 2024-04-19 1:58PM EDT | 2024-12-20 | 2.11 | 2.01 | 2.08 | +0.13 | +6.57% | 23 | 1,150 | 33.26% |
| GM250117C00050000 | 2024-04-19 1:02PM EDT | 2025-01-17 | 2.40 | 2.31 | 2.37 | +0.03 | +1.27% | 502 | 27,470 | 33.70% |
| GM250321C00050000 | 2024-04-12 10:48AM EDT | 2025-03-21 | 3.25 | 2.82 | 3.00 | 0.00 | - | 171 | 191 | 34.55% |
| GM250620C00050000 | 2024-04-15 1:31PM EDT | 2025-06-20 | 3.90 | 3.70 | 3.85 | 0.00 | - | 1 | 3,009 | 35.49% |
| GM260116C00050000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 5.36 | 4.55 | 6.45 | -0.04 | -0.74% | 12 | 1,801 | 40.81% |
| GM260618C00050000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 7.36 | 5.45 | 7.85 | 0.00 | - | 1 | 104 | 42.28% |
| GM261218C00050000 | 2024-04-18 1:05PM EDT | 2026-12-18 | 7.70 | 7.30 | 7.90 | 0.00 | - | 1 | 126 | 38.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00050000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 7.39 | 5.60 | 9.45 | 0.00 | - | 30 | 0 | 184.28% |
| GM240503P00050000 | 2024-04-19 9:42AM EDT | 2024-05-03 | 6.20 | 5.50 | 9.75 | -0.92 | -12.92% | 3 | 40 | 140.53% |
| GM240517P00050000 | 2024-04-10 10:55AM EDT | 2024-05-17 | 5.85 | 6.25 | 8.95 | 0.00 | - | 7 | 29 | 79.49% |
| GM240621P00050000 | 2024-04-12 3:32PM EDT | 2024-06-21 | 7.40 | 6.70 | 8.95 | 0.00 | - | 20 | 407 | 53.00% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 2024-07-19 | 5.80 | 6.80 | 8.50 | 0.00 | - | 213 | 213 | 37.21% |
| GM240816P00050000 | 2024-03-27 9:51AM EDT | 2024-08-16 | 6.50 | 7.65 | 9.05 | 0.00 | - | 1 | 16 | 39.84% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 2024-09-20 | 6.75 | 7.65 | 9.10 | 0.00 | - | 600 | 1,250 | 35.57% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 7.65 | 7.25 | 9.20 | 0.00 | - | 1 | 721 | 33.72% |
| GM241220P00050000 | 2024-04-10 2:39PM EDT | 2024-12-20 | 7.55 | 7.55 | 8.70 | 0.00 | - | 33 | 493 | 24.62% |
| GM250117P00050000 | 2024-04-17 2:49PM EDT | 2025-01-17 | 8.60 | 8.65 | 9.95 | 0.00 | - | 201 | 852 | 33.35% |
| GM250321P00050000 | 2024-04-17 10:13AM EDT | 2025-03-21 | 8.80 | 8.15 | 10.15 | 0.00 | - | 41 | 94 | 31.41% |
| GM250620P00050000 | 2024-03-28 1:19PM EDT | 2025-06-20 | 7.70 | 8.40 | 10.65 | 0.00 | - | 20 | 48 | 30.80% |
| GM260116P00050000 | 2024-04-11 1:19PM EDT | 2026-01-16 | 9.40 | 9.15 | 11.35 | 0.00 | - | 52 | 106 | 28.49% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 11.00 | 9.10 | 13.70 | 0.00 | - | 1 | 3 | 31.69% |
