U.S. markets closed
F S&P 500
4,573.75 -3.00 (-0.07%) F Dow Jones
36,030.00 +20.00 (+0.06%) F Nasdaq
15,953.75 -31.75 (-0.20%) E-mini Russell 2000 Index Futur
1,814.00 +1.80 (+0.10%) Petróleo
75.85 -0.11 (-0.14%) Oro
2,059.00 +1.80 (+0.09%)
General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00018000 | 2023-11-29 9:43AM EST | 18.00 | 13.90 | 13.65 | 13.80 | +0.20 | +1.46% | 10 | 11 | 87.11% |
| GM240119C00019000 | 2023-11-20 9:38AM EST | 19.00 | 9.50 | 12.65 | 12.90 | 0.00 | - | - | 2 | 85.35% |
| GM240119C00020000 | 2023-11-30 3:36PM EST | 20.00 | 11.85 | 11.65 | 11.85 | +0.10 | +0.85% | 2 | 794 | 75.59% |
| GM240119C00021000 | 2023-11-07 12:21PM EST | 21.00 | 7.60 | 10.70 | 10.90 | 0.00 | - | 20 | 29 | 73.24% |
| GM240119C00022000 | 2023-11-29 10:21AM EST | 22.00 | 9.94 | 9.70 | 9.90 | 0.00 | - | 5 | 31 | 66.41% |
| GM240119C00023000 | 2023-11-29 9:57AM EST | 23.00 | 9.16 | 8.65 | 9.00 | 0.00 | - | 3 | 17 | 61.43% |
| GM240119C00024000 | 2023-11-29 2:58PM EST | 24.00 | 8.32 | 7.75 | 7.95 | +0.58 | +7.49% | 20 | 192 | 56.35% |
| GM240119C00025000 | 2023-11-30 3:12PM EST | 25.00 | 7.05 | 6.65 | 6.95 | +0.26 | +3.83% | 56 | 2,136 | 54.79% |
| GM240119C00026000 | 2023-11-30 9:55AM EST | 26.00 | 6.43 | 5.80 | 5.95 | +0.63 | +10.86% | 1 | 511 | 47.95% |
| GM240119C00027000 | 2023-11-30 11:18AM EST | 27.00 | 5.19 | 4.80 | 5.00 | +0.29 | +5.92% | 12 | 1,177 | 43.16% |
| GM240119C00028000 | 2023-11-30 2:35PM EST | 28.00 | 4.27 | 4.00 | 4.10 | +0.32 | +8.10% | 51 | 7,943 | 39.55% |
| GM240119C00029000 | 2023-11-30 3:11PM EST | 29.00 | 3.35 | 3.15 | 3.30 | +0.24 | +7.72% | 19 | 13,093 | 37.84% |
| GM240119C00030000 | 2023-11-30 3:41PM EST | 30.00 | 2.53 | 2.39 | 2.48 | +0.08 | +3.27% | 808 | 29,846 | 34.13% |
| GM240119C00031000 | 2023-11-30 3:59PM EST | 31.00 | 1.80 | 1.79 | 1.82 | +0.06 | +3.45% | 228 | 10,696 | 32.47% |
| GM240119C00032000 | 2023-11-30 3:48PM EST | 32.00 | 1.32 | 1.25 | 1.28 | +0.09 | +7.32% | 17,156 | 8,673 | 31.35% |
| GM240119C00033000 | 2023-11-30 3:59PM EST | 33.00 | 0.86 | 0.84 | 0.86 | +0.02 | +2.38% | 2,427 | 15,466 | 30.52% |
| GM240119C00034000 | 2023-11-30 2:11PM EST | 34.00 | 0.58 | 0.54 | 0.56 | +0.05 | +9.43% | 5,474 | 3,425 | 30.08% |
| GM240119C00035000 | 2023-11-30 3:59PM EST | 35.00 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 2,495 | 22,790 | 29.49% |
| GM240119C00036000 | 2023-11-30 3:27PM EST | 36.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 88 | 4,590 | 29.54% |
| GM240119C00037000 | 2023-11-30 12:16PM EST | 37.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 259 | 4,585 | 30.37% |
| GM240119C00038000 | 2023-11-30 1:53PM EST | 38.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 9,593 | 12,342 | 30.96% |
| GM240119C00039000 | 2023-11-30 10:57AM EST | 39.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 7 | 3,342 | 31.64% |
| GM240119C00040000 | 2023-11-30 2:03PM EST | 40.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 371 | 27,844 | 33.59% |
| GM240119C00041000 | 2023-11-29 12:53PM EST | 41.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 160 | 3,175 | 35.16% |
| GM240119C00042000 | 2023-11-30 11:37AM EST | 42.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 61 | 4,700 | 37.89% |
| GM240119C00043000 | 2023-11-30 11:39AM EST | 43.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 6,778 | 38.67% |
| GM240119C00044000 | 2023-11-30 9:41AM EST | 44.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 20 | 962 | 39.06% |
| GM240119C00045000 | 2023-11-30 2:20PM EST | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 103 | 30,311 | 43.36% |
| GM240119C00046000 | 2023-11-30 11:14AM EST | 46.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 25 | 590 | 47.66% |
| GM240119C00047000 | 2023-11-27 11:29AM EST | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 5,717 | 48.05% |
| GM240119C00048000 | 2023-11-16 3:56PM EST | 48.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 2,587 | 54.69% |
| GM240119C00049000 | 2023-11-03 9:37AM EST | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 94 | 609 | 50.78% |
| GM240119C00050000 | 2023-11-30 12:50PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 16,972 | 47.66% |
| GM240119C00052500 | 2023-11-14 11:33AM EST | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,363 | 51.56% |
| GM240119C00055000 | 2023-11-29 2:29PM EST | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 9,159 | 58.59% |
| GM240119C00057500 | 2023-11-15 10:10AM EST | 57.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,504 | 66.41% |
| GM240119C00060000 | 2023-11-20 1:44PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12,837 | 59.38% |
| GM240119C00062500 | 2023-11-29 9:59AM EST | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,448 | 62.50% |
| GM240119C00065000 | 2023-11-29 9:50AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,254 | 65.63% |
| GM240119C00067500 | 2023-11-29 9:40AM EST | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 1,996 | 73.44% |
| GM240119C00070000 | 2023-10-13 9:35AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,441 | 71.88% |
| GM240119C00072500 | 2023-11-29 10:01AM EST | 72.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 405 | 82.81% |
| GM240119C00075000 | 2023-10-11 8:37AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,025 | 50.00% |
| GM240119C00080000 | 2023-11-24 9:56AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,548 | 81.25% |
| GM240119C00085000 | 2023-09-29 2:18PM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 962 | 87.50% |
| GM240119C00090000 | 2023-08-03 12:27PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 791 | 96.88% |
| GM240119C00095000 | 2023-11-15 10:17AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,246 | 96.88% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00018000 | 2023-11-29 3:09PM EST | 18.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 163 | 63.28% |
| GM240119P00019000 | 2023-11-27 1:46PM EST | 19.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 202 | 301 | 67.19% |
| GM240119P00020000 | 2023-11-29 3:53PM EST | 20.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 7,720 | 52.34% |
| GM240119P00021000 | 2023-11-29 9:32AM EST | 21.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 350 | 53.13% |
| GM240119P00022000 | 2023-11-29 3:08PM EST | 22.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 40 | 828 | 48.83% |
| GM240119P00023000 | 2023-11-30 1:21PM EST | 23.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 101 | 1,140 | 43.75% |
| GM240119P00024000 | 2023-11-30 3:59PM EST | 24.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 52 | 21,264 | 40.04% |
| GM240119P00025000 | 2023-11-30 3:59PM EST | 25.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 44 | 11,570 | 37.11% |
| GM240119P00026000 | 2023-11-30 3:45PM EST | 26.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 31 | 7,589 | 34.47% |
| GM240119P00027000 | 2023-11-30 2:44PM EST | 27.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 41 | 21,025 | 32.62% |
| GM240119P00028000 | 2023-11-30 3:54PM EST | 28.00 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 261 | 25,255 | 30.76% |
| GM240119P00029000 | 2023-11-30 3:40PM EST | 29.00 | 0.37 | 0.37 | 0.40 | -0.04 | -9.76% | 1,762 | 25,910 | 29.30% |
| GM240119P00030000 | 2023-11-30 3:39PM EST | 30.00 | 0.59 | 0.61 | 0.64 | -0.07 | -10.61% | 1,324 | 18,204 | 28.27% |
| GM240119P00031000 | 2023-11-30 3:50PM EST | 31.00 | 0.96 | 0.96 | 0.98 | -0.06 | -5.88% | 942 | 9,244 | 27.22% |
| GM240119P00032000 | 2023-11-30 3:33PM EST | 32.00 | 1.39 | 1.43 | 1.46 | -0.10 | -6.71% | 16,082 | 13,637 | 26.64% |
| GM240119P00033000 | 2023-11-30 3:17PM EST | 33.00 | 1.98 | 2.02 | 2.05 | -0.12 | -5.71% | 467 | 18,493 | 25.68% |
| GM240119P00034000 | 2023-11-30 2:27PM EST | 34.00 | 2.62 | 2.71 | 2.79 | +0.03 | +1.16% | 63 | 19,001 | 25.59% |
| GM240119P00035000 | 2023-11-30 10:17AM EST | 35.00 | 3.30 | 3.50 | 3.65 | -0.38 | -10.33% | 6 | 21,367 | 26.47% |
| GM240119P00036000 | 2023-11-30 3:35PM EST | 36.00 | 4.41 | 4.40 | 4.50 | +0.41 | +10.25% | 13 | 2,036 | 24.32% |
| GM240119P00037000 | 2023-11-08 3:44PM EST | 37.00 | 5.30 | 5.30 | 5.50 | -4.10 | -43.62% | 1 | 88 | 28.13% |
| GM240119P00038000 | 2023-11-30 10:00AM EST | 38.00 | 5.85 | 6.30 | 6.50 | -0.38 | -6.10% | 10 | 6,104 | 31.64% |
| GM240119P00039000 | 2023-11-13 3:01PM EST | 39.00 | 12.12 | 7.30 | 7.50 | 0.00 | - | 1,990 | 1,698 | 35.06% |
| GM240119P00040000 | 2023-11-29 3:38PM EST | 40.00 | 7.92 | 8.25 | 8.50 | -0.58 | -6.82% | 46 | 2,878 | 38.28% |
| GM240119P00041000 | 2023-11-15 2:38PM EST | 41.00 | 12.85 | 9.30 | 9.50 | 0.00 | - | 39 | 38 | 41.41% |
| GM240119P00042000 | 2023-11-29 3:45PM EST | 42.00 | 10.40 | 10.30 | 10.50 | 0.00 | - | 10 | 30 | 44.34% |
| GM240119P00043000 | 2023-09-15 10:53AM EST | 43.00 | 8.85 | 13.30 | 13.40 | 0.00 | - | 1 | 2 | 110.69% |
| GM240119P00044000 | 2023-05-03 1:40PM EST | 44.00 | 11.15 | 9.85 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00045000 | 2023-11-17 9:48AM EST | 45.00 | 17.31 | 13.15 | 13.55 | 0.00 | - | 11 | 24 | 56.84% |
| GM240119P00046000 | 2023-05-01 2:32PM EST | 46.00 | 12.55 | 13.55 | 13.80 | 0.00 | - | - | 5 | 0.00% |
| GM240119P00047000 | 2023-08-10 10:50AM EST | 47.00 | 12.00 | 13.90 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00048000 | 2023-09-26 12:08PM EST | 48.00 | 15.40 | 19.35 | 19.55 | 0.00 | - | 1 | 0 | 156.93% |
| GM240119P00049000 | 2023-10-10 8:46AM EST | 49.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240119P00050000 | 2023-09-13 1:01PM EST | 50.00 | 16.30 | 20.30 | 20.45 | 0.00 | - | 180 | 10 | 137.26% |
| GM240119P00052500 | 2023-10-24 9:25AM EST | 52.50 | 23.20 | 24.05 | 25.00 | 0.00 | - | 1 | 5 | 185.84% |
| GM240119P00055000 | 2023-10-06 8:30AM EST | 55.00 | 24.80 | 25.10 | 25.30 | 0.00 | - | 1 | 1 | 147.56% |
| GM240119P00057500 | 2023-02-10 12:04PM EST | 57.50 | 16.35 | 20.80 | 21.20 | 0.00 | - | 25 | 0 | 0.00% |
| GM240119P00060000 | 2023-07-28 9:00AM EST | 60.00 | 21.30 | 26.90 | 27.40 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00062500 | 2022-09-26 11:33AM EST | 62.50 | 27.55 | 24.45 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00065000 | 2023-06-20 8:30AM EST | 65.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00067500 | 2022-09-23 1:38PM EST | 67.50 | 32.55 | 32.20 | 32.70 | 0.00 | - | 12 | 0 | 0.00% |
| GM240119P00070000 | 2023-07-19 8:52AM EST | 70.00 | 30.53 | 36.55 | 37.20 | 0.00 | - | 50 | 0 | 0.00% |
| GM240119P00072500 | 2022-09-27 11:10AM EST | 72.50 | 38.00 | 34.35 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00075000 | 2023-02-03 11:43AM EST | 75.00 | 33.20 | 33.80 | 34.20 | 0.00 | - | 2 | 0 | 0.00% |
| GM240119P00080000 | 2023-09-01 10:26AM EST | 80.00 | 46.55 | 45.00 | 49.35 | 0.00 | - | 4 | 3 | 170.31% |
| GM240119P00085000 | 2023-01-12 3:45PM EST | 85.00 | 47.00 | 43.40 | 43.95 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00090000 | 2023-02-21 10:00AM EST | 90.00 | 47.70 | 55.30 | 55.70 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00095000 | 2023-03-20 8:45AM EST | 95.00 | 61.45 | 60.35 | 60.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.