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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-09-30 1:49PM EDT | 15.00 | 29.90 | 31.65 | 34.50 | 0.00 | - | 20 | 170 | 121.88% |
| GM250117C00020000 | 2024-10-10 3:06PM EDT | 20.00 | 27.70 | 27.75 | 28.20 | 0.00 | - | 10 | 405 | 83.59% |
| GM250117C00025000 | 2024-10-11 2:51PM EDT | 25.00 | 23.25 | 23.00 | 23.20 | +0.05 | +0.22% | 4 | 3,112 | 73.54% |
| GM250117C00028000 | 2024-09-23 3:54PM EDT | 28.00 | 20.51 | 20.10 | 20.30 | 0.00 | - | 6 | 1,265 | 67.19% |
| GM250117C00030000 | 2024-09-26 11:10AM EDT | 30.00 | 16.80 | 18.15 | 18.35 | 0.00 | - | 1 | 3,385 | 61.82% |
| GM250117C00033000 | 2024-10-04 10:13AM EDT | 33.00 | 13.65 | 15.25 | 15.45 | 0.00 | - | 75 | 11,877 | 54.49% |
| GM250117C00035000 | 2024-10-08 2:26PM EDT | 35.00 | 12.14 | 13.40 | 13.55 | 0.00 | - | 2 | 10,308 | 50.83% |
| GM250117C00036000 | 2024-10-08 10:42AM EDT | 36.00 | 11.00 | 12.40 | 12.65 | 0.00 | - | 1 | 21 | 51.22% |
| GM250117C00037000 | 2024-10-04 10:05AM EDT | 37.00 | 10.10 | 11.55 | 11.70 | 0.00 | - | 1 | 64 | 48.63% |
| GM250117C00038000 | 2024-10-09 10:16AM EDT | 38.00 | 10.40 | 9.80 | 11.25 | 0.00 | - | 1 | 6,365 | 54.54% |
| GM250117C00039000 | 2024-09-25 10:20AM EDT | 39.00 | 7.75 | 9.80 | 9.90 | 0.00 | - | 11 | 82 | 44.92% |
| GM250117C00040000 | 2024-10-10 10:00AM EDT | 40.00 | 9.30 | 8.95 | 9.05 | +0.25 | +2.76% | 2 | 10,595 | 43.60% |
| GM250117C00041000 | 2024-10-10 10:55AM EDT | 41.00 | 8.10 | 8.10 | 8.25 | 0.00 | - | 25 | 101 | 42.70% |
| GM250117C00042000 | 2024-10-11 2:40PM EDT | 42.00 | 7.52 | 7.30 | 7.45 | +0.07 | +0.94% | 5 | 7,409 | 41.46% |
| GM250117C00043000 | 2024-10-08 11:49AM EDT | 43.00 | 5.65 | 6.55 | 6.65 | 0.00 | - | 1 | 2,740 | 39.89% |
| GM250117C00044000 | 2024-10-10 1:44PM EDT | 44.00 | 5.90 | 5.00 | 6.05 | 0.00 | - | 9 | 613 | 40.38% |
| GM250117C00045000 | 2024-10-11 3:34PM EDT | 45.00 | 5.26 | 5.05 | 5.25 | +0.26 | +5.20% | 8 | 15,271 | 38.14% |
| GM250117C00046000 | 2024-10-11 2:28PM EDT | 46.00 | 4.71 | 4.50 | 4.60 | +0.06 | +1.29% | 7 | 1,675 | 37.23% |
| GM250117C00047000 | 2024-10-11 1:21PM EDT | 47.00 | 4.09 | 3.90 | 4.05 | +0.04 | +0.99% | 45 | 6,413 | 36.94% |
| GM250117C00048000 | 2024-10-11 2:00PM EDT | 48.00 | 3.65 | 3.40 | 3.50 | +0.37 | +11.28% | 50 | 1,440 | 36.21% |
| GM250117C00049000 | 2024-10-11 3:06PM EDT | 49.00 | 3.05 | 2.91 | 2.98 | +0.10 | +3.39% | 6 | 551 | 35.35% |
| GM250117C00050000 | 2024-10-11 3:20PM EDT | 50.00 | 2.55 | 2.45 | 2.54 | +0.15 | +6.25% | 18 | 17,643 | 34.84% |
| GM250117C00052500 | 2024-10-11 11:03AM EDT | 52.50 | 1.73 | 1.60 | 1.71 | -0.02 | -1.14% | 3 | 5,353 | 34.52% |
| GM250117C00055000 | 2024-10-11 3:38PM EDT | 55.00 | 1.07 | 1.01 | 1.08 | +0.02 | +1.90% | 1,985 | 8,404 | 33.81% |
| GM250117C00057500 | 2024-10-11 10:49AM EDT | 57.50 | 0.69 | 0.62 | 0.70 | 0.00 | - | 18 | 879 | 33.99% |
| GM250117C00060000 | 2024-10-11 12:03PM EDT | 60.00 | 0.44 | 0.38 | 0.50 | +0.02 | +4.76% | 2 | 13,642 | 35.28% |
| GM250117C00065000 | 2024-10-11 11:30AM EDT | 65.00 | 0.17 | 0.16 | 0.20 | -0.04 | -19.05% | 5 | 873 | 35.55% |
| GM250117C00070000 | 2024-10-09 12:38PM EDT | 70.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 3 | 1,641 | 40.33% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-10-09 12:38PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,645 | 81.25% |
| GM250117P00020000 | 2024-10-08 1:36PM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 5,464 | 76.17% |
| GM250117P00025000 | 2024-10-07 3:20PM EDT | 25.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 5 | 19,607 | 63.09% |
| GM250117P00028000 | 2024-10-11 3:33PM EDT | 28.00 | 0.16 | 0.10 | 0.19 | -0.08 | -33.33% | 2 | 11,092 | 57.13% |
| GM250117P00030000 | 2024-10-03 3:36PM EDT | 30.00 | 0.25 | 0.13 | 0.25 | 0.00 | - | 2 | 28,654 | 53.32% |
| GM250117P00033000 | 2024-10-11 3:34PM EDT | 33.00 | 0.26 | 0.17 | 0.30 | +0.04 | +18.18% | 82 | 37,901 | 48.58% |
| GM250117P00035000 | 2024-10-11 10:58AM EDT | 35.00 | 0.33 | 0.21 | 0.33 | -0.03 | -8.33% | 2 | 17,514 | 43.26% |
| GM250117P00036000 | 2024-10-09 9:31AM EDT | 36.00 | 0.56 | 0.34 | 0.38 | 0.00 | - | 4 | 164 | 41.60% |
| GM250117P00037000 | 2024-10-11 12:36PM EDT | 37.00 | 0.44 | 0.39 | 0.46 | -0.04 | -8.33% | 2 | 1,076 | 40.53% |
| GM250117P00038000 | 2024-10-10 3:54PM EDT | 38.00 | 0.56 | 0.40 | 0.63 | 0.00 | - | 4 | 5,889 | 41.11% |
| GM250117P00039000 | 2024-10-11 11:30AM EDT | 39.00 | 0.57 | 0.57 | 0.65 | -0.13 | -18.57% | 8 | 317 | 38.14% |
| GM250117P00040000 | 2024-10-11 11:29AM EDT | 40.00 | 0.75 | 0.61 | 0.83 | -0.08 | -9.64% | 3 | 16,046 | 37.96% |
| GM250117P00041000 | 2024-10-09 1:45PM EDT | 41.00 | 0.99 | 0.89 | 0.94 | 0.00 | - | 38 | 444 | 36.21% |
| GM250117P00042000 | 2024-10-11 3:31PM EDT | 42.00 | 1.08 | 1.08 | 1.13 | -0.12 | -10.00% | 23 | 6,674 | 35.35% |
| GM250117P00043000 | 2024-10-11 12:05PM EDT | 43.00 | 1.30 | 1.30 | 1.39 | -0.11 | -7.80% | 52 | 2,864 | 35.01% |
| GM250117P00044000 | 2024-10-11 1:21PM EDT | 44.00 | 1.55 | 1.56 | 1.65 | -0.15 | -8.82% | 5 | 668 | 34.18% |
| GM250117P00045000 | 2024-10-11 1:36PM EDT | 45.00 | 1.83 | 1.87 | 1.95 | -0.23 | -11.17% | 15 | 3,209 | 33.37% |
| GM250117P00046000 | 2024-10-11 12:59PM EDT | 46.00 | 2.18 | 2.18 | 2.30 | -0.21 | -8.79% | 30 | 1,382 | 32.64% |
| GM250117P00047000 | 2024-10-10 9:31AM EDT | 47.00 | 2.90 | 2.63 | 2.71 | 0.00 | - | 1 | 1,090 | 32.08% |
| GM250117P00048000 | 2024-10-10 3:46PM EDT | 48.00 | 3.10 | 3.10 | 3.20 | -0.25 | -7.46% | 2 | 740 | 31.84% |
| GM250117P00049000 | 2024-10-11 3:45PM EDT | 49.00 | 3.60 | 3.60 | 3.70 | -0.10 | -2.70% | 6 | 909 | 31.18% |
| GM250117P00050000 | 2024-10-11 10:55AM EDT | 50.00 | 4.15 | 4.15 | 4.25 | -0.30 | -6.74% | 1 | 2,771 | 30.53% |
| GM250117P00052500 | 2024-10-11 9:58AM EDT | 52.50 | 5.90 | 5.80 | 5.95 | -0.20 | -3.28% | 3 | 345 | 30.10% |
| GM250117P00055000 | 2024-10-03 9:33AM EDT | 55.00 | 11.07 | 7.65 | 7.85 | 0.00 | - | 20 | 720 | 28.88% |
| GM250117P00057500 | 2024-10-03 12:43PM EDT | 57.50 | 12.90 | 9.00 | 11.05 | 0.00 | - | 6 | 6 | 44.21% |
| GM250117P00060000 | 2024-08-02 11:24AM EDT | 60.00 | 18.50 | 9.60 | 11.30 | 0.00 | - | 4 | 0 | 0.00% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 19.80 | 20.75 | 0.00 | - | 13 | 0 | 81.43% |
| GM250117P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 20.94 | 20.50 | 21.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.