U.S. Markets closed

General Motors Company (GM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
48.11+0.39 (+0.82%)
Al cierre: 04:00PM EDT
48.20 +0.09 (+0.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240719C000200002024-06-20 11:58AM EDT20.0027.9526.4029.00+0.38+1.38%22255.86%
GM240719C000230002024-04-22 12:51PM EDT23.0020.500.000.000.00-100.00%
GM240719C000240002024-06-14 10:09AM EDT24.0022.6023.1525.250.00-513130.86%
GM240719C000250002024-04-25 2:29PM EDT25.0020.7019.1019.600.00-1240.00%
GM240719C000260002024-04-23 10:18AM EDT26.0019.500.000.000.00--20.00%
GM240719C000270002024-04-19 3:50PM EDT27.0015.600.000.000.00-690.00%
GM240719C000280002024-04-19 12:26PM EDT28.0014.8017.8018.750.00-14190.00%
GM240719C000300002024-06-12 1:12PM EDT30.0018.9517.7518.950.00-1576111.04%
GM240719C000310002024-06-05 2:59PM EDT31.0014.6516.7017.650.00-1882.81%
GM240719C000320002024-06-12 11:38AM EDT32.0017.0015.2517.250.00-11088.28%
GM240719C000330002024-04-17 9:58AM EDT33.0010.6511.7513.950.00-1500.00%
GM240719C000340002024-06-21 11:03AM EDT34.0014.7513.7515.35+0.83+5.96%127199.22%
GM240719C000350002024-06-06 10:25AM EDT35.0010.9212.6513.350.00-433879.98%
GM240719C000360002024-06-18 10:30AM EDT36.0012.0111.6013.100.00-210174.22%
GM240719C000370002024-06-24 2:42PM EDT37.0011.4510.5012.30+0.82+7.71%114371.68%
GM240719C000380002024-06-24 11:30AM EDT38.0010.649.3010.35+1.04+10.83%115662.89%
GM240719C000390002024-06-17 10:07AM EDT39.009.528.2510.25+0.97+11.35%279450.78%
GM240719C000400002024-06-24 1:39PM EDT40.008.467.358.40+0.66+8.46%111,09654.59%
GM240719C000410002024-06-24 11:41AM EDT41.007.876.258.40+0.97+14.06%169882.96%
GM240719C000420002024-06-24 11:41AM EDT42.006.875.307.35+1.14+19.90%159774.07%
GM240719C000430002024-06-24 11:30AM EDT43.005.714.306.35+0.80+16.29%296966.55%
GM240719C000440002024-06-24 11:32AM EDT44.004.903.404.50+0.90+22.50%205,64335.74%
GM240719C000450002024-06-24 3:00PM EDT45.003.703.403.90+0.55+17.46%76,74940.48%
GM240719C000460002024-06-24 2:54PM EDT46.002.762.502.83+0.44+18.97%149,40931.59%
GM240719C000470002024-06-24 2:18PM EDT47.002.061.741.96+0.39+23.35%1094,02626.83%
GM240719C000480002024-06-24 2:28PM EDT48.001.431.291.32+0.25+21.19%1925,59225.20%
GM240719C000490002024-06-24 3:21PM EDT49.000.940.820.86+0.21+28.77%1,4713,64624.76%
GM240719C000500002024-06-24 3:48PM EDT50.000.600.490.55+0.13+27.66%32726,98924.98%
GM240719C000525002024-06-24 12:31PM EDT52.500.180.130.15+0.03+20.00%2974225.49%
GM240719C000550002024-06-24 1:20PM EDT55.000.070.040.170.00-855636.04%
GM240719C000575002024-06-21 2:00PM EDT57.500.040.020.140.00-535342.77%
GM240719C000600002024-06-24 9:30AM EDT60.000.040.010.05-0.01-20.00%134242.19%
GM240719C000650002024-06-11 1:52PM EDT65.000.020.000.050.00-21054.49%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240719P000200002024-01-29 12:57PM EDT20.000.120.010.050.00--15139.06%
GM240719P000230002024-02-13 11:19AM EDT23.000.090.030.060.00-318125.00%
GM240719P000250002024-06-17 10:24AM EDT25.000.010.000.020.00-20024293.75%
GM240719P000260002024-02-09 10:36AM EDT26.000.140.090.110.00-6367119.14%
GM240719P000270002024-05-29 10:34AM EDT27.000.030.000.130.00-77105.47%
GM240719P000280002024-04-03 10:05AM EDT28.000.060.000.160.00-14102.73%
GM240719P000290002024-05-29 9:51AM EDT29.000.020.000.130.00-253293.75%
GM240719P000300002024-06-24 10:39AM EDT30.000.010.000.010.00-1820165.63%
GM240719P000310002024-06-10 12:36PM EDT31.000.020.000.130.00-602382.81%
GM240719P000320002024-05-29 9:51AM EDT32.000.050.000.130.00-132,58477.34%
GM240719P000330002024-06-18 2:46PM EDT33.000.020.000.130.00-6025572.27%
GM240719P000340002024-06-18 2:47PM EDT34.000.030.000.140.00-6021867.97%
GM240719P000350002024-06-18 2:47PM EDT35.000.030.000.050.00-601,70953.91%
GM240719P000360002024-06-21 11:32AM EDT36.000.060.010.120.00-167957.62%
GM240719P000370002024-06-18 2:47PM EDT37.000.030.010.110.00-602,08852.15%
GM240719P000380002024-06-18 2:48PM EDT38.000.040.010.120.00-6070854.10%
GM240719P000390002024-06-21 12:46PM EDT39.000.040.020.120.00-4568649.22%
GM240719P000400002024-06-24 9:56AM EDT40.000.040.020.12-0.05-55.56%203,31444.34%
GM240719P000410002024-06-24 3:39PM EDT41.000.030.020.16-0.03-50.00%1,5502,78842.09%
GM240719P000420002024-06-24 3:43PM EDT42.000.060.050.26-0.03-33.33%562,75542.09%
GM240719P000430002024-06-24 3:51PM EDT43.000.080.060.09-0.05-38.46%343,05927.93%
GM240719P000440002024-06-24 1:35PM EDT44.000.110.110.14-0.07-38.89%1184,36626.07%
GM240719P000450002024-06-24 3:55PM EDT45.000.200.190.23-0.11-35.48%2877,95324.51%
GM240719P000460002024-06-24 3:50PM EDT46.000.350.350.38-0.21-37.50%348,09923.15%
GM240719P000470002024-06-24 2:48PM EDT47.000.590.600.65-0.28-32.18%881,23422.53%
GM240719P000480002024-06-24 3:47PM EDT48.000.901.011.05-0.36-28.57%6041,55622.02%
GM240719P000490002024-06-24 2:28PM EDT49.001.451.541.59-0.54-27.14%3572,54721.46%
GM240719P000500002024-06-24 1:41PM EDT50.002.162.202.42-0.60-21.74%210,24524.51%
GM240719P000525002024-06-14 10:47AM EDT52.506.543.854.600.00-2228.03%
GM240719P000550002024-06-24 11:47AM EDT55.006.385.957.50-0.82-11.39%2252.30%
GM240719P000575002024-06-18 1:40PM EDT57.509.908.5011.000.00--053.76%
GM240719P000600002024-06-21 2:22PM EDT60.0012.3710.9512.900.00-1585.16%
GM240719P000650002024-06-12 2:22PM EDT65.0016.1516.2017.850.00--064.06%