U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.01+1.08 (+2.25%)
Al cierre: 04:00PM EDT
49.04 +0.03 (+0.06%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240816C000180002024-03-06 1:04PM EDT18.0022.4024.7026.950.00-150.00%
GM240816C000210002024-04-23 10:22AM EDT21.0024.100.000.000.00--00.00%
GM240816C000230002024-06-21 1:19PM EDT23.0024.7524.9026.350.00-11155.27%
GM240816C000250002024-05-13 11:42AM EDT25.0020.9423.5524.250.00-18130.66%
GM240816C000260002024-01-09 10:39AM EDT26.0011.4513.4514.450.00--10.00%
GM240816C000270002024-01-19 1:49PM EDT27.009.3811.7513.300.00-550.00%
GM240816C000280002024-06-10 10:05AM EDT28.0019.3018.5518.650.00-1230.00%
GM240816C000290002024-05-30 3:35PM EDT29.0014.5617.5519.500.00-22060.00%
GM240816C000300002024-07-11 10:43AM EDT30.0017.8019.1021.300.00-2107149.80%
GM240816C000310002024-07-03 9:33AM EDT31.0016.0017.6518.250.00-260893.75%
GM240816C000320002024-07-10 12:09PM EDT32.0014.9016.5517.550.00-37064.84%
GM240816C000330002024-07-08 10:56AM EDT33.0013.8516.1016.600.00-110789.65%
GM240816C000340002024-06-12 10:01AM EDT34.0015.4814.8515.450.00-210369.73%
GM240816C000350002024-07-12 2:10PM EDT35.0014.4012.8515.25+3.25+29.15%111,59152.73%
GM240816C000360002024-07-12 2:04PM EDT36.0013.4012.1514.30+2.05+18.06%1880366.02%
GM240816C000370002024-07-09 1:04PM EDT37.0010.2712.1512.300.00-264261.13%
GM240816C000380002024-07-03 12:23PM EDT38.008.9311.1511.550.00-170763.09%
GM240816C000390002024-07-09 1:04PM EDT39.008.2010.1510.750.00-389262.31%
GM240816C000400002024-07-12 2:44PM EDT40.009.497.759.35+2.78+41.43%275,26953.03%
GM240816C000410002024-07-12 11:42AM EDT41.008.128.208.40+1.48+22.29%11,19750.10%
GM240816C000420002024-07-12 3:14PM EDT42.007.607.257.65+1.40+22.58%41,78353.03%
GM240816C000430002024-07-12 12:31PM EDT43.006.406.356.55+1.03+19.18%1273544.68%
GM240816C000440002024-07-12 3:23PM EDT44.005.805.455.60+1.19+25.81%91,72340.67%
GM240816C000450002024-07-12 3:42PM EDT45.004.754.605.50+0.95+25.00%3312,15654.88%
GM240816C000460002024-07-12 3:49PM EDT46.003.913.803.95+0.91+30.33%502,96237.11%
GM240816C000470002024-07-12 3:55PM EDT47.003.153.103.25+0.76+31.80%6115,51436.38%
GM240816C000480002024-07-12 3:59PM EDT48.002.492.512.54+0.64+34.59%2329,13634.28%
GM240816C000490002024-07-12 3:15PM EDT49.001.951.961.99+0.56+40.29%3071,98233.79%
GM240816C000500002024-07-12 3:41PM EDT50.001.511.491.52+0.49+48.04%1,39314,75933.28%
GM240816C000525002024-07-12 3:59PM EDT52.500.700.690.72+0.24+52.17%1,7891,85232.86%
GM240816C000550002024-07-12 2:57PM EDT55.000.300.270.33+0.13+76.47%4531,20233.55%
GM240816C000575002024-07-12 11:20AM EDT57.500.110.120.17+0.03+37.50%126435.65%
GM240816C000600002024-07-12 3:29PM EDT60.000.080.040.09+0.04+100.00%5702,52737.60%
GM240816C000650002024-07-09 10:53AM EDT65.000.070.020.060.00-17846.09%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240816P000160002023-12-01 11:10AM EDT16.000.090.000.150.00-11171.88%
GM240816P000170002024-01-29 12:47PM EDT17.000.030.000.110.00-25126156.25%
GM240816P000180002024-01-30 4:45PM EDT18.000.030.001.050.00-50255218.95%
GM240816P000190002024-01-30 12:56PM EDT19.000.030.010.750.00-2225194.14%
GM240816P000200002024-04-17 3:31PM EDT20.000.030.000.810.00-1595187.11%
GM240816P000210002024-04-16 10:29AM EDT21.000.030.000.810.00-20110178.13%
GM240816P000220002024-01-30 2:49PM EDT22.000.090.030.050.00--0115.63%
GM240816P000230002024-02-28 1:22PM EDT23.000.060.020.040.00-1034105.47%
GM240816P000240002024-07-08 1:02PM EDT24.000.020.000.090.00-1560105.47%
GM240816P000250002024-06-28 1:16PM EDT25.000.020.000.090.00-604699.61%
GM240816P000260002024-05-30 10:56AM EDT26.000.040.010.130.00-817100.78%
GM240816P000270002024-07-10 1:47PM EDT27.000.020.000.090.00-609389.45%
GM240816P000280002024-06-28 1:17PM EDT28.000.040.000.090.00-601,00484.38%
GM240816P000290002024-06-28 1:17PM EDT29.000.040.000.090.00-608479.69%
GM240816P000300002024-07-11 1:11PM EDT30.000.030.000.030.00-301,40365.63%
GM240816P000310002024-06-28 1:19PM EDT31.000.050.010.140.00-6019776.17%
GM240816P000320002024-06-11 11:15AM EDT32.000.080.010.150.00-1118272.27%
GM240816P000330002024-05-22 10:43AM EDT33.000.080.020.200.00-2043471.48%
GM240816P000340002024-06-18 11:23AM EDT34.000.230.010.040.00-2074353.13%
GM240816P000350002024-07-10 1:45PM EDT35.000.040.010.110.00-6056456.25%
GM240816P000360002024-07-10 1:45PM EDT36.000.060.010.100.00-6041851.17%
GM240816P000370002024-07-10 1:46PM EDT37.000.060.010.110.00-601,65253.32%
GM240816P000380002024-07-12 10:55AM EDT38.000.030.020.11-0.05-62.50%102,54349.12%
GM240816P000390002024-07-12 11:12AM EDT39.000.050.020.12-0.02-28.57%231245.70%
GM240816P000400002024-07-12 1:56PM EDT40.000.050.030.14-0.04-44.44%1990542.87%
GM240816P000410002024-07-12 3:47PM EDT41.000.090.070.09-0.04-30.77%583,71835.16%
GM240816P000420002024-07-12 3:08PM EDT42.000.120.100.13-0.06-33.33%1152,56833.79%
GM240816P000430002024-07-12 1:37PM EDT43.000.180.170.20-0.09-33.33%1262,06233.01%
GM240816P000440002024-07-12 3:08PM EDT44.000.290.270.29-0.13-30.95%1163,66631.84%
GM240816P000450002024-07-12 2:42PM EDT45.000.400.410.44-0.22-35.48%20313,40931.35%
GM240816P000460002024-07-12 2:24PM EDT46.000.620.590.65-0.28-31.11%2333,58730.91%
GM240816P000470002024-07-12 3:58PM EDT47.000.920.870.94-0.34-26.98%1553,88530.69%
GM240816P000480002024-07-12 1:26PM EDT48.001.231.251.29-0.50-28.90%232,57330.08%
GM240816P000490002024-07-12 3:40PM EDT49.001.671.701.74-0.57-25.45%8961,63629.69%
GM240816P000500002024-07-12 2:02PM EDT50.002.092.242.28-0.79-27.43%8269729.32%
GM240816P000525002024-07-12 9:58AM EDT52.504.303.954.05-0.20-4.44%16929.40%
GM240816P000550002024-06-21 9:30AM EDT55.007.255.106.250.00-12031.30%
GM240816P000650002024-05-01 3:05PM EDT65.0020.0519.4020.700.00--2150.05%