General Motors Company (GM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240315C00015000 | 2023-11-28 9:51AM EST | 15.00 | 13.60 | 13.90 | 14.15 | +0.10 | +0.74% | 1 | 1,057 | 69.53% |
| GM240315C00020000 | 2023-11-28 3:04PM EST | 20.00 | 9.35 | 9.10 | 9.30 | +0.45 | +5.06% | 203 | 1,328 | 51.86% |
| GM240315C00023000 | 2023-11-28 11:45AM EST | 23.00 | 6.45 | 6.50 | 6.60 | +0.35 | +5.74% | 12 | 2,344 | 47.85% |
| GM240315C00024000 | 2023-11-28 11:40AM EST | 24.00 | 5.55 | 5.65 | 5.75 | +0.40 | +7.77% | 11 | 2,051 | 45.46% |
| GM240315C00025000 | 2023-11-28 10:52AM EST | 25.00 | 4.76 | 4.85 | 4.95 | +0.21 | +4.62% | 29 | 1,822 | 43.51% |
| GM240315C00026000 | 2023-11-28 11:21AM EST | 26.00 | 3.96 | 4.10 | 4.20 | +0.46 | +13.14% | 4 | 1,816 | 41.80% |
| GM240315C00027000 | 2023-11-28 2:13PM EST | 27.00 | 3.40 | 3.40 | 3.50 | +0.25 | +7.94% | 25 | 6,556 | 40.14% |
| GM240315C00028000 | 2023-11-28 3:46PM EST | 28.00 | 2.80 | 2.81 | 2.85 | +0.26 | +10.24% | 111 | 4,199 | 38.43% |
| GM240315C00029000 | 2023-11-28 3:55PM EST | 29.00 | 2.29 | 2.26 | 2.30 | +0.24 | +11.71% | 197 | 2,857 | 37.38% |
| GM240315C00030000 | 2023-11-28 3:57PM EST | 30.00 | 1.81 | 1.79 | 1.82 | +0.24 | +15.29% | 234 | 5,310 | 36.40% |
| GM240315C00031000 | 2023-11-28 3:05PM EST | 31.00 | 1.43 | 1.39 | 1.44 | +0.22 | +18.18% | 7 | 12,114 | 35.99% |
| GM240315C00032000 | 2023-11-28 3:06PM EST | 32.00 | 1.11 | 1.07 | 1.11 | +0.18 | +19.35% | 178 | 2,154 | 35.40% |
| GM240315C00033000 | 2023-11-28 11:29AM EST | 33.00 | 0.77 | 0.79 | 0.83 | +0.15 | +24.19% | 27 | 1,746 | 34.67% |
| GM240315C00034000 | 2023-11-28 3:08PM EST | 34.00 | 0.63 | 0.59 | 0.62 | +0.13 | +26.00% | 92 | 16,381 | 34.23% |
| GM240315C00035000 | 2023-11-28 3:48PM EST | 35.00 | 0.44 | 0.44 | 0.46 | +0.06 | +15.79% | 13 | 2,878 | 33.99% |
| GM240315C00036000 | 2023-11-28 2:37PM EST | 36.00 | 0.32 | 0.32 | 0.34 | +0.07 | +28.00% | 2 | 6,063 | 33.79% |
| GM240315C00037000 | 2023-11-28 11:03AM EST | 37.00 | 0.24 | 0.24 | 0.25 | +0.07 | +41.18% | 23 | 1,316 | 33.74% |
| GM240315C00038000 | 2023-11-28 10:42AM EST | 38.00 | 0.16 | 0.17 | 0.19 | +0.01 | +6.67% | 3 | 11,199 | 33.99% |
| GM240315C00039000 | 2023-11-27 3:42PM EST | 39.00 | 0.11 | 0.13 | 0.14 | 0.00 | - | 5 | 1,239 | 33.99% |
| GM240315C00040000 | 2023-11-28 3:46PM EST | 40.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 68 | 4,940 | 33.89% |
| GM240315C00041000 | 2023-11-15 3:24PM EST | 41.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 520 | 35.25% |
| GM240315C00042000 | 2023-11-27 11:05AM EST | 42.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 9 | 1,001 | 35.55% |
| GM240315C00043000 | 2023-11-21 2:00PM EST | 43.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 100 | 364 | 36.52% |
| GM240315C00044000 | 2023-11-27 3:19PM EST | 44.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 97 | 37.11% |
| GM240315C00045000 | 2023-11-21 1:58PM EST | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 477 | 37.50% |
| GM240315C00046000 | 2023-11-21 2:02PM EST | 46.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 192 | 39.06% |
| GM240315C00047000 | 2023-11-21 2:04PM EST | 47.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 173 | 40.63% |
| GM240315C00048000 | 2023-11-03 10:12AM EST | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 100 | 29 | 40.23% |
| GM240315C00049000 | 2023-11-03 10:11AM EST | 49.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 3 | 41.80% |
| GM240315C00050000 | 2023-11-03 10:12AM EST | 50.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 100 | 200 | 42.97% |
| GM240315C00055000 | 2023-10-19 11:00AM EST | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 449 | 50.39% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240315P00015000 | 2023-11-21 2:05PM EST | 15.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 100 | 393 | 59.57% |
| GM240315P00020000 | 2023-11-27 2:23PM EST | 20.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 2 | 7,299 | 43.56% |
| GM240315P00023000 | 2023-11-28 3:24PM EST | 23.00 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 44 | 17,914 | 39.06% |
| GM240315P00024000 | 2023-11-28 10:36AM EST | 24.00 | 0.56 | 0.53 | 0.55 | -0.05 | -8.20% | 12 | 11,217 | 37.89% |
| GM240315P00025000 | 2023-11-28 1:17PM EST | 25.00 | 0.76 | 0.72 | 0.74 | -0.14 | -15.56% | 37 | 6,174 | 36.67% |
| GM240315P00026000 | 2023-11-28 12:29PM EST | 26.00 | 0.97 | 0.96 | 0.98 | -0.12 | -11.01% | 13 | 3,060 | 35.50% |
| GM240315P00027000 | 2023-11-28 1:24PM EST | 27.00 | 1.33 | 1.25 | 1.28 | -0.05 | -3.62% | 7 | 3,840 | 34.38% |
| GM240315P00028000 | 2023-11-28 2:58PM EST | 28.00 | 1.65 | 1.62 | 1.65 | -0.13 | -7.30% | 34 | 6,898 | 33.35% |
| GM240315P00029000 | 2023-11-28 3:46PM EST | 29.00 | 2.10 | 2.06 | 2.09 | -0.15 | -6.67% | 125 | 4,086 | 32.28% |
| GM240315P00030000 | 2023-11-28 2:49PM EST | 30.00 | 2.60 | 2.58 | 2.62 | -0.20 | -7.14% | 47 | 11,009 | 31.47% |
| GM240315P00031000 | 2023-11-21 11:41AM EST | 31.00 | 3.29 | 3.15 | 3.25 | -0.62 | -15.86% | 2 | 2,085 | 31.03% |
| GM240315P00032000 | 2023-11-27 2:23PM EST | 32.00 | 4.15 | 3.85 | 3.95 | 0.00 | - | 5 | 992 | 30.62% |
| GM240315P00033000 | 2023-11-28 2:58PM EST | 33.00 | 4.59 | 4.60 | 4.70 | -0.84 | -15.47% | 16 | 2,212 | 29.91% |
| GM240315P00034000 | 2023-11-20 9:42AM EST | 34.00 | 5.75 | 5.40 | 5.50 | 0.00 | - | 3 | 1,037 | 29.00% |
| GM240315P00035000 | 2023-11-28 1:42PM EST | 35.00 | 6.50 | 6.30 | 6.45 | -0.19 | -2.84% | 9 | 6,547 | 30.86% |
| GM240315P00036000 | 2023-11-21 3:48PM EST | 36.00 | 8.22 | 7.15 | 7.40 | 0.00 | - | 30 | 606 | 32.32% |
| GM240315P00037000 | 2023-11-22 3:56PM EST | 37.00 | 9.00 | 8.15 | 8.30 | 0.00 | - | 1 | 3,037 | 31.54% |
| GM240315P00038000 | 2023-11-17 3:31PM EST | 38.00 | 10.12 | 9.10 | 9.30 | 0.00 | - | 5 | 9 | 34.03% |
| GM240315P00039000 | 2023-11-27 9:55AM EST | 39.00 | 10.87 | 10.05 | 10.40 | 0.00 | - | 1 | 1 | 40.23% |
| GM240315P00040000 | 2023-11-20 12:20PM EST | 40.00 | 11.27 | 11.10 | 11.50 | 0.00 | - | 10 | 11 | 46.00% |
| GM240315P00041000 | 2023-11-15 2:39PM EST | 41.00 | 12.95 | 12.05 | 12.30 | 0.00 | - | 210 | 207 | 40.82% |
| GM240315P00042000 | 2023-10-06 1:32PM EST | 42.00 | 10.70 | 12.15 | 12.40 | 0.00 | - | 100 | 0 | 0.00% |
| GM240315P00043000 | 2023-11-15 2:43PM EST | 43.00 | 14.80 | 14.10 | 14.30 | 0.00 | - | 150 | 129 | 44.92% |
| GM240315P00044000 | 2023-10-16 8:43AM EST | 44.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00045000 | 2023-11-14 11:54AM EST | 45.00 | 16.70 | 16.10 | 16.30 | 0.00 | - | 175 | 1 | 48.83% |
| GM240315P00046000 | 2023-10-23 8:34AM EST | 46.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240315P00047000 | 2023-08-21 11:03AM EST | 47.00 | 13.95 | 13.20 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| GM240315P00049000 | 2023-10-24 9:03AM EST | 49.00 | 19.45 | 20.40 | 21.45 | 0.00 | - | 1 | 0 | 77.98% |
| GM240315P00050000 | 2023-08-11 8:47AM EST | 50.00 | 16.35 | 17.00 | 17.10 | 0.00 | - | 17 | 0 | 0.00% |
| GM240315P00055000 | 2023-10-31 9:36AM EST | 55.00 | 27.30 | 25.35 | 26.40 | 0.00 | - | 32 | 0 | 70.22% |
© 2023 Yahoo. Todos los derechos reservados.