Marchés français ouverture 4 h 39 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 758,21 -701,87 (-1,83 %) EUR/USD
1,0708 +0,0007 (+0,06 %) HANG SENG
17 285,95 +84,68 (+0,49 %) Bitcoin EUR
60 028,56 -2 243,22 (-3,60 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00055000 | 2024-04-22 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 100.00% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 62 | 67.97% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 50 | 42.58% |
| GM240517C00055000 | 2024-04-24 11:37AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,148 | 35.55% |
| GM240524C00055000 | 2024-04-23 12:13PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 6 | 32.81% |
| GM240621C00055000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.07 | 0.00 | - | 177 | 1,924 | 27.15% |
| GM240719C00055000 | 2024-04-24 9:31AM EDT | 2024-07-19 | 0.18 | 0.15 | 0.17 | -0.03 | -14.29% | 1 | 154 | 26.56% |
| GM240816C00055000 | 2024-04-23 1:13PM EDT | 2024-08-16 | 0.48 | 0.34 | 0.38 | 0.00 | - | 155 | 214 | 28.08% |
| GM240920C00055000 | 2024-04-24 11:54AM EDT | 2024-09-20 | 0.54 | 0.57 | 0.60 | -0.18 | -25.00% | 1,012 | 2,134 | 28.05% |
| GM241018C00055000 | 2024-04-23 3:34PM EDT | 2024-10-18 | 0.92 | 0.80 | 0.84 | 0.00 | - | 31 | 230 | 28.76% |
| GM241115C00055000 | 2024-04-23 3:08PM EDT | 2024-11-15 | 1.28 | 1.14 | 1.24 | 0.00 | - | 18 | 62 | 30.86% |
| GM241220C00055000 | 2024-04-24 2:49PM EDT | 2024-12-20 | 1.42 | 1.42 | 1.51 | -0.20 | -12.35% | 4 | 162 | 30.91% |
| GM250117C00055000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 1.62 | 1.68 | 1.77 | -0.28 | -14.74% | 759 | 9,860 | 31.31% |
| GM250321C00055000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 2.39 | 2.16 | 2.66 | +0.43 | +21.94% | 24 | 568 | 34.13% |
| GM250620C00055000 | 2024-04-24 3:04PM EDT | 2025-06-20 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 408 | 5,944 | 33.27% |
| GM260116C00055000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 5.05 | 4.75 | 6.10 | 0.00 | - | 7 | 179 | 39.82% |
| GM260618C00055000 | 2024-04-09 1:11PM EDT | 2026-06-18 | 4.97 | 5.25 | 7.20 | 0.00 | - | 1 | 102 | 39.91% |
| GM261218C00055000 | 2024-04-23 11:34AM EDT | 2026-12-18 | 7.08 | 5.10 | 9.80 | 0.00 | - | 11 | 25 | 44.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00055000 | 2024-04-24 11:37AM EDT | 2024-04-26 | 10.10 | 8.75 | 10.95 | +0.60 | +6.32% | 1 | 0 | 291.21% |
| GM240503P00055000 | 2024-04-23 11:34AM EDT | 2024-05-03 | 9.90 | 9.20 | 10.85 | 0.00 | - | 6 | 6 | 74.22% |
| GM240517P00055000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 10.00 | 8.30 | 12.00 | +0.25 | +2.56% | 5 | 1 | 54.98% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 105.98% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 9.10 | 11.25 | 0.00 | - | 1 | 21 | 42.58% |
| GM240920P00055000 | 2023-11-16 2:12PM EDT | 2024-09-20 | 27.30 | 18.30 | 19.85 | 0.00 | - | 2 | 0 | 108.67% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 59.03% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 49.08% |
| GM250117P00055000 | 2024-04-04 2:15PM EDT | 2025-01-17 | 10.90 | 10.30 | 11.70 | 0.00 | - | 5 | 636 | 31.42% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 10.05 | 11.35 | 0.00 | - | 1 | 0 | 25.76% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 2025-06-20 | 11.15 | 11.00 | 12.90 | +0.20 | +1.83% | 1 | 40 | 32.08% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 29.60% |
