General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-08-22 1:33PM EDT | 25.00 | 21.80 | 22.30 | 22.50 | 0.00 | - | 1 | 1 | 87.79% |
| GM241115C00026000 | 2024-08-23 12:07PM EDT | 26.00 | 22.35 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 103.03% |
| GM241115C00027000 | 2024-08-22 1:33PM EDT | 27.00 | 19.85 | 20.40 | 20.60 | 0.00 | - | - | 3 | 84.18% |
| GM241115C00028000 | 2024-09-05 11:16AM EDT | 28.00 | 20.30 | 18.50 | 20.15 | 0.00 | - | 3 | 4 | 69.34% |
| GM241115C00029000 | 2024-09-05 11:16AM EDT | 29.00 | 19.30 | 18.45 | 19.40 | 0.00 | - | 1 | 3 | 91.70% |
| GM241115C00030000 | 2024-08-09 11:49AM EDT | 30.00 | 14.28 | 17.30 | 17.65 | 0.00 | - | 2 | 5 | 69.53% |
| GM241115C00031000 | 2024-08-30 9:51AM EDT | 31.00 | 18.90 | 16.50 | 16.60 | 0.00 | - | 2 | 7 | 68.56% |
| GM241115C00032000 | 2024-08-13 10:25AM EDT | 32.00 | 11.41 | 14.70 | 16.10 | 0.00 | - | 13 | 14 | 57.81% |
| GM241115C00033000 | 2024-07-24 9:30AM EDT | 33.00 | 13.70 | 14.00 | 16.05 | 0.00 | - | 1 | 26 | 74.95% |
| GM241115C00035000 | 2024-08-30 11:18AM EDT | 35.00 | 14.70 | 12.25 | 13.10 | 0.00 | - | 9 | 29 | 56.25% |
| GM241115C00036000 | 2024-09-04 3:00PM EDT | 36.00 | 12.73 | 11.70 | 11.80 | 0.00 | - | 17 | 37 | 54.25% |
| GM241115C00037000 | 2024-08-29 2:42PM EDT | 37.00 | 13.08 | 9.80 | 10.85 | 0.00 | - | 1 | 9 | 52.64% |
| GM241115C00038000 | 2024-08-16 1:37PM EDT | 38.00 | 8.15 | 9.15 | 10.25 | 0.00 | - | 1 | 25 | 57.03% |
| GM241115C00039000 | 2024-08-23 1:40PM EDT | 39.00 | 9.95 | 8.05 | 9.05 | 0.00 | - | 17 | 50 | 48.54% |
| GM241115C00040000 | 2024-09-03 9:32AM EDT | 40.00 | 10.29 | 8.05 | 8.20 | 0.00 | - | 7 | 813 | 47.07% |
| GM241115C00041000 | 2024-08-29 9:30AM EDT | 41.00 | 9.45 | 7.25 | 7.35 | 0.00 | - | 1 | 225 | 45.19% |
| GM241115C00042000 | 2024-09-05 11:17AM EDT | 42.00 | 7.15 | 6.45 | 6.55 | 0.00 | - | 17 | 383 | 43.77% |
| GM241115C00043000 | 2024-09-05 11:17AM EDT | 43.00 | 6.35 | 4.80 | 6.75 | 0.00 | - | 1 | 684 | 56.10% |
| GM241115C00044000 | 2024-09-04 2:37PM EDT | 44.00 | 5.80 | 4.65 | 5.05 | 0.00 | - | 2 | 423 | 41.07% |
| GM241115C00045000 | 2024-09-06 3:01PM EDT | 45.00 | 4.37 | 3.30 | 4.35 | -0.58 | -11.72% | 172 | 1,616 | 39.67% |
| GM241115C00046000 | 2024-09-06 2:22PM EDT | 46.00 | 3.82 | 3.65 | 3.75 | -0.38 | -9.05% | 2 | 1,922 | 39.01% |
| GM241115C00047000 | 2024-09-06 2:29PM EDT | 47.00 | 3.20 | 3.10 | 3.20 | -0.48 | -13.04% | 26 | 2,710 | 38.38% |
| GM241115C00048000 | 2024-09-06 1:49PM EDT | 48.00 | 2.65 | 2.63 | 2.67 | -0.45 | -14.52% | 122 | 2,098 | 37.38% |
| GM241115C00049000 | 2024-09-06 2:57PM EDT | 49.00 | 2.30 | 2.17 | 2.22 | -0.27 | -10.51% | 44 | 1,329 | 36.74% |
| GM241115C00050000 | 2024-09-06 3:55PM EDT | 50.00 | 1.88 | 1.74 | 1.83 | -0.25 | -11.74% | 94 | 2,875 | 36.23% |
| GM241115C00052500 | 2024-09-06 3:55PM EDT | 52.50 | 1.11 | 1.05 | 1.11 | -0.15 | -11.90% | 64 | 1,297 | 35.65% |
| GM241115C00055000 | 2024-09-06 3:04PM EDT | 55.00 | 0.64 | 0.58 | 0.63 | -0.07 | -9.86% | 36 | 2,472 | 35.03% |
| GM241115C00057500 | 2024-09-06 11:40AM EDT | 57.50 | 0.37 | 0.33 | 0.36 | -0.11 | -22.92% | 12 | 176 | 35.11% |
| GM241115C00060000 | 2024-09-05 9:55AM EDT | 60.00 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 1 | 563 | 35.94% |
| GM241115C00065000 | 2024-09-06 3:56PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 1 | 690 | 38.67% |
| GM241115C00070000 | 2024-08-30 10:03AM EDT | 70.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 200 | 178 | 47.75% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-08-30 11:39AM EDT | 25.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 200 | 127 | 69.92% |
| GM241115P00026000 | 2024-08-28 12:55PM EDT | 26.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 100 | 80 | 66.80% |
| GM241115P00027000 | 2024-08-27 12:06PM EDT | 27.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 100 | 124 | 63.67% |
| GM241115P00028000 | 2024-08-28 3:51PM EDT | 28.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 200 | 106 | 61.13% |
| GM241115P00029000 | 2024-08-30 11:41AM EDT | 29.00 | 0.08 | 0.03 | 0.17 | 0.00 | - | 200 | 206 | 58.40% |
| GM241115P00030000 | 2024-08-29 12:11PM EDT | 30.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 200 | 195 | 55.76% |
| GM241115P00031000 | 2024-08-27 12:19PM EDT | 31.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 36 | 130 | 53.13% |
| GM241115P00032000 | 2024-08-30 11:43AM EDT | 32.00 | 0.11 | 0.06 | 0.21 | 0.00 | - | 200 | 239 | 50.68% |
| GM241115P00033000 | 2024-09-04 11:37AM EDT | 33.00 | 0.13 | 0.08 | 0.22 | 0.00 | - | 20 | 75 | 52.15% |
| GM241115P00034000 | 2024-08-26 10:07AM EDT | 34.00 | 0.15 | 0.10 | 0.24 | 0.00 | - | 4 | 139 | 49.41% |
| GM241115P00035000 | 2024-08-29 3:01PM EDT | 35.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 4 | 389 | 45.90% |
| GM241115P00036000 | 2024-08-16 12:21PM EDT | 36.00 | 0.39 | 0.25 | 0.29 | 0.00 | - | 1 | 123 | 44.29% |
| GM241115P00037000 | 2024-09-06 3:29PM EDT | 37.00 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 27 | 730 | 42.09% |
| GM241115P00038000 | 2024-08-30 3:37PM EDT | 38.00 | 0.24 | 0.37 | 0.41 | 0.00 | - | 10 | 622 | 40.87% |
| GM241115P00039000 | 2024-09-06 11:06AM EDT | 39.00 | 0.40 | 0.46 | 0.51 | +0.03 | +8.11% | 1 | 6,478 | 39.75% |
| GM241115P00040000 | 2024-09-06 1:21PM EDT | 40.00 | 0.62 | 0.58 | 0.63 | +0.10 | +19.23% | 72 | 291 | 38.57% |
| GM241115P00041000 | 2024-09-04 11:37AM EDT | 41.00 | 0.67 | 0.73 | 0.79 | +0.09 | +15.52% | 4 | 949 | 37.72% |
| GM241115P00042000 | 2024-09-06 3:05PM EDT | 42.00 | 0.91 | 0.91 | 0.97 | +0.38 | +71.70% | 10 | 1,191 | 36.67% |
| GM241115P00043000 | 2024-09-06 11:39AM EDT | 43.00 | 1.18 | 1.12 | 1.19 | +0.42 | +55.26% | 12 | 2,072 | 35.67% |
| GM241115P00044000 | 2024-09-06 3:50PM EDT | 44.00 | 1.43 | 1.41 | 1.47 | +0.23 | +19.17% | 34 | 1,745 | 34.99% |
| GM241115P00045000 | 2024-09-06 3:00PM EDT | 45.00 | 1.75 | 1.72 | 1.82 | +0.26 | +17.45% | 34 | 8,097 | 34.57% |
| GM241115P00046000 | 2024-09-06 3:29PM EDT | 46.00 | 2.07 | 2.11 | 2.15 | +0.30 | +16.95% | 110 | 790 | 33.23% |
| GM241115P00047000 | 2024-09-06 3:46PM EDT | 47.00 | 2.56 | 2.55 | 2.60 | +0.41 | +19.07% | 346 | 1,461 | 32.74% |
| GM241115P00048000 | 2024-09-06 3:37PM EDT | 48.00 | 3.05 | 3.00 | 3.10 | +0.45 | +17.31% | 113 | 883 | 32.13% |
| GM241115P00049000 | 2024-09-06 3:31PM EDT | 49.00 | 3.56 | 3.55 | 3.70 | +0.46 | +14.84% | 56 | 3,062 | 32.03% |
| GM241115P00050000 | 2024-09-06 3:19PM EDT | 50.00 | 4.10 | 4.20 | 4.30 | +0.42 | +11.41% | 20 | 3,150 | 31.20% |
| GM241115P00052500 | 2024-09-05 10:22AM EDT | 52.50 | 5.99 | 5.95 | 6.45 | +0.89 | +17.45% | 2 | 378 | 35.38% |
| GM241115P00055000 | 2024-09-06 1:23PM EDT | 55.00 | 8.07 | 8.05 | 8.90 | +0.82 | +11.31% | 14 | 138 | 42.19% |
| GM241115P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 16.25 | 13.75 | 15.30 | 0.00 | - | 2 | 0 | 65.53% |
© 2024 Yahoo. Todos los derechos reservados.