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 comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM241220C000200002024-04-03 2:11PM EDT20.0025.0023.6526.700.00-110.00%
GM241220C000230002024-04-26 1:52PM EDT23.0023.5021.2022.150.00-110.00%
GM241220C000250002024-04-01 3:50PM EDT25.0021.1518.3020.400.00--10.00%
GM241220C000280002024-04-16 10:37AM EDT28.0015.4117.7519.450.00-1270.00%
GM241220C000290002024-06-10 2:10PM EDT29.0019.5817.7018.500.00--10.00%
GM241220C000300002024-05-16 3:59PM EDT30.0015.9017.1517.850.00-11950.00%
GM241220C000320002024-04-23 12:19PM EDT32.0014.520.000.000.00-15200.00%
GM241220C000330002024-07-12 10:01AM EDT33.0016.2515.6517.60+2.00+14.04%13145164.04%
GM241220C000340002024-07-08 1:53PM EDT34.0013.2015.6517.000.00-73756.52%
GM241220C000350002024-07-09 1:00PM EDT35.0012.7513.6515.050.00-390049.10%
GM241220C000360002024-06-28 12:43PM EDT36.0011.4513.4515.000.00-43459.03%
GM241220C000370002024-07-08 10:43AM EDT37.0011.0012.2513.100.00-614543.87%
GM241220C000380002024-07-09 12:25PM EDT38.0010.0512.0012.250.00-31942.97%
GM241220C000390002024-07-09 11:33AM EDT39.009.0510.2012.300.00-322252.22%
GM241220C000400002024-07-09 11:31AM EDT40.008.2010.3011.400.00-31,05249.88%
GM241220C000410002024-07-09 1:01PM EDT41.009.509.2010.60+1.80+23.38%146948.49%
GM241220C000420002024-07-11 10:07AM EDT42.007.658.659.500.00-198044.07%
GM241220C000430002024-06-27 9:51AM EDT43.005.657.308.100.00-512036.89%
GM241220C000440002024-07-09 1:13PM EDT44.005.657.158.300.00-330644.41%
GM241220C000450002024-07-12 3:10PM EDT45.006.656.357.00+1.90+40.00%122,75538.18%
GM241220C000460002024-07-12 1:13PM EDT46.005.835.806.95+0.83+16.60%1132742.46%
GM241220C000470002024-07-12 3:31PM EDT47.005.405.205.35+1.02+23.29%101,47833.74%
GM241220C000480002024-07-12 2:38PM EDT48.004.794.604.75+0.86+21.88%321,26733.05%
GM241220C000490002024-07-11 3:24PM EDT49.003.454.104.250.00-3034832.85%
GM241220C000500002024-07-12 2:54PM EDT50.003.753.503.70+0.65+20.97%71,35432.00%
GM241220C000525002024-07-12 3:22PM EDT52.502.752.462.68+1.04+60.82%121,09631.36%
GM241220C000550002024-07-12 11:10AM EDT55.001.751.761.90+0.57+48.31%1259230.93%
GM241220C000575002024-06-26 10:07AM EDT57.500.741.181.310.00-1230.54%
GM241220C000600002024-07-12 3:15PM EDT60.000.930.800.91+0.28+43.08%2338230.54%
GM241220C000650002024-07-12 9:43AM EDT65.000.370.210.45+0.11+42.31%216531.06%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM241220P000200002024-04-23 12:30PM EDT20.000.030.000.000.00-21025.00%
GM241220P000230002024-06-03 2:42PM EDT23.000.080.000.100.00-30051.17%
GM241220P000250002024-07-12 2:31PM EDT25.000.060.000.00-0.01-14.29%314225.00%
GM241220P000280002024-07-10 12:08PM EDT28.000.100.000.190.00-141748.34%
GM241220P000300002024-07-05 3:39PM EDT30.000.150.100.220.00-1022244.43%
GM241220P000310002024-04-23 10:07AM EDT31.000.400.000.000.00-2012.50%
GM241220P000320002024-05-16 10:51AM EDT32.000.300.000.310.00-101242.38%
GM241220P000330002024-07-12 11:02AM EDT33.000.190.010.29-0.14-42.42%21,96439.26%
GM241220P000340002024-07-03 11:07AM EDT34.000.280.130.330.00-152637.94%
GM241220P000350002024-07-10 10:35AM EDT35.000.360.070.380.00-559136.72%
GM241220P000360002024-06-27 3:15PM EDT36.000.560.250.330.00-115633.11%
GM241220P000370002024-07-11 12:32PM EDT37.000.450.320.420.00-102,10032.72%
GM241220P000380002024-06-11 1:15PM EDT38.000.600.500.560.00-113732.89%
GM241220P000390002024-06-26 1:48PM EDT39.001.040.380.670.00-38532.15%
GM241220P000400002024-07-12 3:43PM EDT40.000.660.600.70+0.01+1.54%101,74030.01%
GM241220P000410002024-07-11 9:31AM EDT41.001.070.750.850.00-255329.44%
GM241220P000420002024-07-12 11:10AM EDT42.001.020.941.14-0.33-24.44%1931,20630.18%
GM241220P000430002024-06-21 9:30AM EDT43.001.301.071.270.00-11628228.74%
GM241220P000440002024-06-28 11:04AM EDT44.002.201.381.510.00-224028.17%
GM241220P000450002024-07-12 11:20AM EDT45.001.751.661.80-0.33-15.87%12,95227.76%
GM241220P000460002024-07-12 11:20AM EDT46.002.071.962.12-0.98-32.13%135327.27%
GM241220P000470002024-07-12 11:22AM EDT47.002.462.332.49-0.34-12.14%11,96326.87%
GM241220P000480002024-07-12 3:26PM EDT48.002.712.612.93-0.64-19.10%321,11126.67%
GM241220P000490002024-07-12 3:26PM EDT49.003.143.253.40-0.61-16.27%481,91726.34%
GM241220P000500002024-06-28 9:48AM EDT50.004.003.753.90-1.25-23.81%638325.90%
GM241220P000525002024-07-12 11:41AM EDT52.505.355.155.35-0.65-10.83%3224124.79%
GM241220P000550002024-06-28 11:51AM EDT55.009.056.007.850.00-1023530.62%
GM241220P000575002024-06-26 9:32AM EDT57.5011.758.1510.350.00-1035.72%
GM241220P000600002024-04-04 1:21PM EDT60.0014.7514.1015.800.00-1058.41%