General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321C00023000 | 2024-08-30 3:42PM EDT | 23.00 | 27.05 | 23.60 | 23.85 | 0.00 | - | 1 | 1 | 67.68% |
| GM250321C00025000 | 2024-07-23 2:26PM EDT | 25.00 | 22.10 | 21.90 | 23.10 | 0.00 | - | - | 8 | 78.10% |
| GM250321C00028000 | 2024-08-29 3:17PM EDT | 28.00 | 22.20 | 18.90 | 19.05 | 0.00 | - | 2 | 2 | 56.93% |
| GM250321C00030000 | 2024-09-10 2:08PM EDT | 30.00 | 15.70 | 17.05 | 17.20 | 0.00 | - | 2 | 46 | 53.42% |
| GM250321C00033000 | 2024-09-11 12:02PM EDT | 33.00 | 12.37 | 14.30 | 14.90 | 0.00 | - | 4 | 16 | 51.22% |
| GM250321C00035000 | 2024-09-11 3:52PM EDT | 35.00 | 11.05 | 12.60 | 12.70 | 0.00 | - | 1 | 312 | 46.17% |
| GM250321C00038000 | 2024-09-11 3:52PM EDT | 38.00 | 8.70 | 9.75 | 10.20 | 0.00 | - | 1 | 170 | 42.26% |
| GM250321C00040000 | 2024-09-11 11:08AM EDT | 40.00 | 8.34 | 8.55 | 8.70 | +1.36 | +19.48% | 3 | 428 | 40.54% |
| GM250321C00041000 | 2024-09-03 3:56PM EDT | 41.00 | 9.65 | 7.80 | 8.00 | 0.00 | - | 2 | 1,173 | 39.82% |
| GM250321C00042000 | 2024-09-11 10:41AM EDT | 42.00 | 5.65 | 7.20 | 7.25 | 0.00 | - | 1 | 496 | 38.48% |
| GM250321C00043000 | 2024-09-12 9:44AM EDT | 43.00 | 5.90 | 6.50 | 6.60 | +0.50 | +9.26% | 90 | 282 | 37.77% |
| GM250321C00044000 | 2024-09-04 10:07AM EDT | 44.00 | 7.85 | 5.85 | 6.20 | 0.00 | - | 3 | 70 | 38.82% |
| GM250321C00045000 | 2024-09-12 10:50AM EDT | 45.00 | 5.10 | 5.25 | 5.45 | +0.90 | +21.43% | 24 | 685 | 36.87% |
| GM250321C00046000 | 2024-09-10 2:05PM EDT | 46.00 | 4.00 | 4.75 | 4.85 | 0.00 | - | 4 | 259 | 35.88% |
| GM250321C00047000 | 2024-09-11 10:59AM EDT | 47.00 | 4.45 | 4.15 | 4.35 | +1.23 | +38.20% | 5 | 489 | 35.40% |
| GM250321C00048000 | 2024-09-11 10:55AM EDT | 48.00 | 2.83 | 3.75 | 3.90 | 0.00 | - | 4 | 182 | 35.08% |
| GM250321C00049000 | 2024-09-10 10:06AM EDT | 49.00 | 3.05 | 3.30 | 3.45 | 0.00 | - | 5 | 591 | 34.51% |
| GM250321C00050000 | 2024-09-12 1:41PM EDT | 50.00 | 3.15 | 2.92 | 3.20 | +0.88 | +38.77% | 12 | 1,048 | 35.23% |
| GM250321C00052500 | 2024-09-12 2:21PM EDT | 52.50 | 2.20 | 2.09 | 2.24 | +0.58 | +35.80% | 3 | 910 | 33.45% |
| GM250321C00055000 | 2024-09-11 3:10PM EDT | 55.00 | 1.11 | 1.52 | 1.62 | 0.00 | - | 41 | 906 | 32.98% |
| GM250321C00057500 | 2024-09-12 1:42PM EDT | 57.50 | 1.17 | 1.04 | 1.15 | +0.42 | +56.00% | 1 | 394 | 32.59% |
| GM250321C00060000 | 2024-09-11 2:04PM EDT | 60.00 | 0.52 | 0.73 | 0.96 | 0.00 | - | 20 | 775 | 34.13% |
| GM250321C00065000 | 2024-08-27 10:14AM EDT | 65.00 | 0.61 | 0.27 | 0.40 | 0.00 | - | 2 | 265 | 32.18% |
| GM250321C00070000 | 2024-09-11 2:03PM EDT | 70.00 | 0.12 | 0.15 | 0.22 | 0.00 | - | 35 | 1,098 | 32.91% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321P00023000 | 2024-08-28 2:21PM EDT | 23.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 200 | 106 | 52.25% |
| GM250321P00025000 | 2024-09-11 12:29PM EDT | 25.00 | 0.22 | 0.07 | 0.31 | 0.00 | - | 10 | 29 | 53.42% |
| GM250321P00028000 | 2024-08-19 12:20PM EDT | 28.00 | 0.29 | 0.15 | 0.39 | 0.00 | - | 5 | 28 | 47.36% |
| GM250321P00030000 | 2024-09-11 12:03PM EDT | 30.00 | 0.44 | 0.32 | 0.37 | 0.00 | - | 10 | 1,818 | 41.41% |
| GM250321P00033000 | 2024-09-12 1:48PM EDT | 33.00 | 0.54 | 0.50 | 0.56 | -0.15 | -21.74% | 4 | 1,225 | 37.79% |
| GM250321P00035000 | 2024-09-12 2:32PM EDT | 35.00 | 0.77 | 0.74 | 0.77 | -0.28 | -26.67% | 1 | 6,313 | 36.06% |
| GM250321P00038000 | 2024-09-09 3:38PM EDT | 38.00 | 1.00 | 1.19 | 1.24 | 0.00 | - | 8 | 1,099 | 33.91% |
| GM250321P00040000 | 2024-09-12 9:30AM EDT | 40.00 | 1.95 | 1.59 | 1.67 | -0.34 | -14.85% | 30 | 1,619 | 32.53% |
| GM250321P00041000 | 2024-09-10 2:21PM EDT | 41.00 | 2.36 | 1.88 | 1.95 | 0.00 | - | 350 | 845 | 32.08% |
| GM250321P00042000 | 2024-09-10 12:08PM EDT | 42.00 | 2.78 | 2.15 | 2.28 | 0.00 | - | 43 | 234 | 31.76% |
| GM250321P00043000 | 2024-09-05 2:32PM EDT | 43.00 | 2.07 | 2.46 | 2.58 | 0.00 | - | 1 | 191 | 30.93% |
| GM250321P00044000 | 2024-09-12 1:29PM EDT | 44.00 | 2.83 | 2.85 | 2.96 | -0.92 | -24.53% | 1 | 264 | 30.47% |
| GM250321P00045000 | 2024-09-11 10:41AM EDT | 45.00 | 3.45 | 3.25 | 3.35 | -0.85 | -19.77% | 2 | 971 | 29.80% |
| GM250321P00046000 | 2024-09-12 11:17AM EDT | 46.00 | 3.90 | 3.55 | 3.80 | -0.71 | -15.40% | 4 | 164 | 29.31% |
| GM250321P00047000 | 2024-09-11 3:17PM EDT | 47.00 | 5.09 | 4.15 | 4.25 | 0.00 | - | 3 | 105 | 28.52% |
| GM250321P00048000 | 2024-09-09 3:27PM EDT | 48.00 | 4.11 | 4.65 | 4.80 | 0.00 | - | 100 | 299 | 28.19% |
| GM250321P00049000 | 2024-09-09 2:00PM EDT | 49.00 | 4.65 | 5.25 | 5.40 | 0.00 | - | 20 | 33 | 27.93% |
| GM250321P00050000 | 2024-09-11 10:37AM EDT | 50.00 | 7.40 | 5.85 | 6.00 | 0.00 | - | 1 | 761 | 27.37% |
| GM250321P00052500 | 2024-08-23 10:52AM EDT | 52.50 | 6.60 | 7.55 | 7.65 | 0.00 | - | 2 | 163 | 25.75% |
| GM250321P00055000 | 2024-08-29 10:07AM EDT | 55.00 | 7.25 | 9.40 | 9.70 | 0.00 | - | 79 | 82 | 25.82% |
| GM250321P00057500 | 2024-09-05 12:22PM EDT | 57.50 | 10.15 | 11.55 | 11.65 | 0.00 | - | 3 | 26 | 22.32% |
| GM250321P00060000 | 2024-09-05 11:33AM EDT | 60.00 | 12.30 | 13.40 | 15.60 | 0.00 | - | 2 | 184 | 42.70% |
| GM250321P00065000 | 2024-08-27 12:35PM EDT | 65.00 | 15.70 | 18.35 | 18.85 | 0.00 | - | 2 | 0 | 20.90% |
© 2024 Yahoo. Todos los derechos reservados.