U.S. markets close in 1 hour 28 minutes

General Motors Company (GM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.35+0.34 (+0.86%)
A partir del 02:32PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240223C000250002024-01-24 12:48PM EST25.0010.0014.3515.250.00--0376.56%
GM240223C000280002024-02-09 2:12PM EST28.0010.6611.3511.450.00-34192.19%
GM240223C000290002024-02-08 3:54PM EST29.009.709.5510.450.00-11196.09%
GM240223C000300002024-02-21 11:58AM EST30.009.389.359.95+1.03+12.34%711226.17%
GM240223C000310002024-02-16 2:03PM EST31.008.018.358.450.00-100116141.41%
GM240223C000320002024-02-01 1:25PM EST32.006.906.907.450.00-1621142.19%
GM240223C000325002024-02-13 12:47PM EST32.505.736.906.950.00--3126.17%
GM240223C000330002024-02-21 11:12AM EST33.006.556.356.45+0.65+11.02%312109.38%
GM240223C000340002024-02-20 1:36PM EST34.004.885.355.450.00-103393.75%
GM240223C000350002024-02-20 1:55PM EST35.003.984.354.450.00-311278.52%
GM240223C000355002024-02-20 3:53PM EST35.503.423.903.950.00-22276.56%
GM240223C000360002024-02-21 10:03AM EST36.003.693.353.45+0.78+26.80%2719562.89%
GM240223C000365002024-02-20 3:15PM EST36.502.702.862.990.00-1360.16%
GM240223C000370002024-02-21 1:27PM EST37.002.522.382.55+0.44+21.15%10263558.01%
GM240223C000375002024-02-21 1:21PM EST37.502.001.891.96+0.44+28.21%14525548.05%
GM240223C000380002024-02-21 2:14PM EST38.001.451.431.48+0.21+16.94%9273241.02%
GM240223C000385002024-02-21 12:27PM EST38.501.020.961.02+0.17+20.00%1701,64534.38%
GM240223C000390002024-02-21 2:00PM EST39.000.660.620.64+0.22+50.00%8448,87631.45%
GM240223C000395002024-02-21 1:49PM EST39.500.390.350.36+0.14+56.00%1,9977,55830.37%
GM240223C000400002024-02-21 2:09PM EST40.000.190.180.19+0.08+72.73%2,4915,07730.86%
GM240223C000405002024-02-21 1:39PM EST40.500.100.080.09+0.04+66.67%1,0111,03831.25%
GM240223C000410002024-02-21 1:16PM EST41.000.040.040.05+0.01+33.33%17739133.59%
GM240223C000415002024-02-21 1:45PM EST41.500.030.020.03+0.01+50.00%90020136.33%
GM240223C000420002024-02-21 11:53AM EST42.000.020.010.02+0.01+100.00%481,37039.84%
GM240223C000425002024-02-21 1:34PM EST42.500.010.010.020.00-5033545.31%
GM240223C000430002024-02-21 11:49AM EST43.000.010.000.010.00-325045.31%
GM240223C000435002024-02-16 3:23PM EST43.500.010.000.010.00-302951.56%
GM240223C000440002024-02-16 9:39AM EST44.000.020.000.010.00-477950.00%
GM240223C000450002024-02-14 1:54PM EST45.000.010.000.010.00-17059.38%
GM240223C000460002024-02-14 11:32AM EST46.000.010.000.010.00-10229768.75%
GM240223C000470002024-02-13 12:07PM EST47.000.010.000.010.00-555575.00%
GM240223C000480002024-02-13 9:41AM EST48.000.010.000.010.00-53384.38%
Ponepor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240223P000200002024-01-29 1:57PM EST20.000.010.000.010.00-1515262.50%
GM240223P000270002024-01-29 10:42AM EST27.000.020.000.010.00--0156.25%
GM240223P000280002024-02-02 3:43PM EST28.000.010.000.010.00-114140.63%
GM240223P000290002024-01-22 3:42PM EST29.000.080.000.010.00-11199125.00%
GM240223P000300002024-02-16 11:30AM EST30.000.010.000.010.00-3173112.50%
GM240223P000310002024-02-16 11:30AM EST31.000.010.000.010.00-3118100.00%
GM240223P000320002024-02-16 10:24AM EST32.000.010.000.010.00-151,54287.50%
GM240223P000325002024-02-15 10:09AM EST32.500.010.000.010.00-62362684.38%
GM240223P000330002024-02-20 10:28AM EST33.000.010.000.010.00-116678.13%
GM240223P000335002024-02-16 10:25AM EST33.500.020.000.010.00-101071.88%
GM240223P000340002024-02-20 9:54AM EST34.000.010.000.010.00-8621765.63%
GM240223P000345002024-02-20 12:02PM EST34.500.010.000.010.00-20127359.38%
GM240223P000350002024-02-20 12:49PM EST35.000.020.000.010.00-2232753.13%
GM240223P000355002024-02-21 10:11AM EST35.500.010.000.01-0.01-50.00%204853.13%
GM240223P000360002024-02-21 10:51AM EST36.000.010.000.01-0.01-50.00%68959446.88%
GM240223P000365002024-02-21 1:07PM EST36.500.010.010.02-0.01-50.00%136445.31%
GM240223P000370002024-02-21 12:25PM EST37.000.020.010.020.00-4985238.28%
GM240223P000375002024-02-21 11:33AM EST37.500.030.020.03-0.02-40.00%1651933.99%
GM240223P000380002024-02-21 2:09PM EST38.000.040.040.05-0.05-50.00%731,57530.08%
GM240223P000385002024-02-21 2:09PM EST38.500.090.100.11-0.12-57.14%10897928.32%
GM240223P000390002024-02-21 1:32PM EST39.000.210.220.23-0.20-48.78%3481,42826.66%
GM240223P000395002024-02-21 2:16PM EST39.500.460.460.47-0.31-42.47%29645227.15%
GM240223P000400002024-02-21 11:35AM EST40.000.760.770.80-0.33-30.28%2,18149926.95%
GM240223P000405002024-02-21 1:01PM EST40.501.181.171.21-0.92-43.81%2,3141526.76%
GM240223P000410002024-02-21 9:54AM EST41.001.751.601.71-0.79-31.10%32134.38%
GM240223P000420002024-02-21 12:11PM EST42.002.602.572.66-0.32-10.96%5531.25%
GM240223P000425002024-02-14 1:09PM EST42.504.271.263.200.00-5053.13%
GM240223P000440002024-02-21 1:16PM EST44.004.554.604.70-0.85-15.74%2271.09%
GM240223P000460002024-02-21 10:08AM EST46.006.356.556.70-1.05-14.19%101792.97%