U.S. markets close in 4 hours 25 minutes

General Motors Company (GM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.47+0.03 (+0.08%)
A partir del 11:35AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240419C000200002024-04-15 3:03PM EDT20.0022.6021.9523.150.00-58696.88%
GM240419C000210002024-04-17 1:01PM EDT21.0021.4021.3021.600.00-112712.50%
GM240419C000220002024-04-17 1:01PM EDT22.0020.4020.4020.900.00-114120712.50%
GM240419C000240002024-04-17 1:01PM EDT24.0018.4018.5018.600.00-414543.75%
GM240419C000250002024-04-09 1:35PM EDT25.0019.7017.5017.600.00-2734509.38%
GM240419C000260002024-03-15 9:42AM EDT26.0014.3016.4518.050.00-2736788.28%
GM240419C000270002024-04-11 10:08AM EDT27.0016.3015.5016.500.00-157663.28%
GM240419C000280002024-04-15 10:44AM EDT28.0015.1014.5014.600.00-2462412.50%
GM240419C000290002024-04-19 9:40AM EDT29.0013.6513.3513.65-2.65-16.26%1233325.00%
GM240419C000300002024-04-19 9:58AM EDT30.0012.8012.5012.75+0.19+1.51%670400.00%
GM240419C000310002024-04-18 9:52AM EDT31.0011.3511.4011.650.00-137303.13%
GM240419C000320002024-04-17 12:23PM EDT32.0010.5010.5011.350.00-242441.02%
GM240419C000330002024-04-17 2:17PM EDT33.009.539.5010.400.00-81105410.94%
GM240419C000340002024-04-19 10:58AM EDT34.008.608.159.100.00-9191277.34%
GM240419C000345002024-04-15 10:05AM EDT34.508.657.608.350.00-2450.00%
GM240419C000350002024-04-19 9:43AM EDT35.007.737.008.15+0.53+7.36%51,135227.34%
GM240419C000355002024-04-19 9:58AM EDT35.507.307.007.30+0.05+0.69%1219242.19%
GM240419C000360002024-04-19 9:51AM EDT36.006.686.507.05+0.08+1.21%11234262.89%
GM240419C000365002024-04-17 3:09PM EDT36.505.906.006.250.00-471204.69%
GM240419C000370002024-04-19 10:15AM EDT37.005.825.505.60+0.22+3.93%293,703162.50%
GM240419C000375002024-04-18 2:02PM EDT37.504.553.905.500.00-5259259.18%
GM240419C000380002024-04-19 10:36AM EDT38.004.754.504.60+0.35+7.95%53,365136.72%
GM240419C000385002024-04-16 1:18PM EDT38.504.353.804.100.00-126140.63%
GM240419C000390002024-04-19 10:36AM EDT39.003.753.503.60+0.50+15.38%1265,393110.94%
GM240419C000395002024-04-19 9:42AM EDT39.503.303.003.10+0.31+10.37%226098.44%
GM240419C000400002024-04-19 10:38AM EDT40.002.652.322.57+0.38+16.74%8111,69690.63%
GM240419C000405002024-04-19 11:18AM EDT40.502.071.892.10+0.21+11.29%2320453.13%
GM240419C000410002024-04-19 11:05AM EDT41.001.661.531.59+0.27+19.42%989,85659.77%
GM240419C000415002024-04-19 11:05AM EDT41.501.201.031.08+0.25+26.32%4348248.63%
GM240419C000420002024-04-19 10:59AM EDT42.000.640.560.64+0.11+20.75%19723,07940.04%
GM240419C000425002024-04-19 11:15AM EDT42.500.210.170.19-0.03-12.50%6475,29722.85%
GM240419C000430002024-04-19 11:16AM EDT43.000.040.030.04-0.05-55.56%23011,30122.66%
GM240419C000435002024-04-19 11:18AM EDT43.500.020.010.02-0.01-33.33%833,06230.47%
GM240419C000440002024-04-19 10:11AM EDT44.000.010.000.010.00-686,45135.94%
GM240419C000445002024-04-19 10:38AM EDT44.500.010.000.010.00-37,53645.31%
GM240419C000450002024-04-19 10:08AM EDT45.000.010.000.010.00-122,53950.00%
GM240419C000455002024-04-19 11:16AM EDT45.500.010.000.010.00-211,81356.25%
GM240419C000460002024-04-19 10:40AM EDT46.000.010.000.010.00-113,36265.63%
GM240419C000470002024-04-18 3:34PM EDT47.000.010.000.010.00-422,39981.25%
GM240419C000480002024-04-18 2:21PM EDT48.000.010.000.010.00-13375893.75%
GM240419C000490002024-04-10 12:11PM EDT49.000.010.000.010.00-1318106.25%
GM240419C000500002024-04-18 10:24AM EDT50.000.010.000.010.00-11,871121.88%
GM240419C000550002024-04-04 11:07AM EDT55.000.010.000.010.00-21498181.25%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240419P000200002024-01-25 4:40PM EDT20.000.050.000.010.00--3500.00%
GM240419P000210002024-01-17 1:47PM EDT21.000.040.000.010.00--0475.00%
GM240419P000220002024-02-09 4:39PM EDT22.000.020.000.010.00--20450.00%
GM240419P000230002024-01-18 2:22PM EDT23.000.070.010.020.00-200100468.75%
GM240419P000240002024-01-26 12:02PM EDT24.000.070.000.020.00-200211418.75%
GM240419P000250002024-02-27 2:25PM EDT25.000.010.001.260.00-1107790.63%
GM240419P000260002024-01-30 10:31AM EDT26.000.060.000.000.00--250.00%
GM240419P000270002024-03-08 4:58PM EDT27.000.020.000.110.00-40129421.88%
GM240419P000280002024-03-14 3:55PM EDT28.000.010.000.110.00-1224392.19%
GM240419P000290002024-02-16 11:13AM EDT29.000.070.000.020.00-2173287.50%
GM240419P000300002024-03-28 12:11PM EDT30.000.010.000.010.00-1314250.00%
GM240419P000310002024-04-11 1:38PM EDT31.000.010.000.01-0.04-80.00%1347225.00%
GM240419P000320002024-04-17 12:02PM EDT32.000.010.000.010.00-17,171200.00%
GM240419P000330002024-04-18 9:57AM EDT33.000.010.000.010.00-18,669187.50%
GM240419P000340002024-04-16 2:23PM EDT34.000.010.000.01-0.01-50.00%1907162.50%
GM240419P000350002024-04-16 1:24PM EDT35.000.020.000.000.00-5582,59750.00%
GM240419P000355002024-04-16 11:46AM EDT35.500.020.000.010.00-50160137.50%
GM240419P000360002024-04-19 10:11AM EDT36.000.010.000.010.00-27,873125.00%
GM240419P000365002024-04-15 2:25PM EDT36.500.010.000.010.00-14119118.75%
GM240419P000370002024-04-17 1:53PM EDT37.000.010.000.010.00-27510,365106.25%
GM240419P000375002024-04-16 11:41AM EDT37.500.030.000.010.00-401,06596.88%
GM240419P000380002024-04-18 1:35PM EDT38.000.010.000.010.00-2837,12187.50%
GM240419P000385002024-04-18 3:59PM EDT38.500.010.000.01-0.01-50.00%19978.13%
GM240419P000390002024-04-19 10:11AM EDT39.000.010.000.01-0.01-50.00%29,66868.75%
GM240419P000395002024-04-18 11:06AM EDT39.500.010.000.010.00-302,36159.38%
GM240419P000400002024-04-19 9:30AM EDT40.000.010.000.01-0.01-50.00%1612,73450.00%
GM240419P000405002024-04-19 10:25AM EDT40.500.010.000.01-0.02-66.67%158746.88%
GM240419P000410002024-04-19 10:22AM EDT41.000.010.000.01-0.03-75.00%109,61235.94%
GM240419P000415002024-04-19 10:28AM EDT41.500.010.000.01-0.05-83.33%42,09225.78%
GM240419P000420002024-04-19 10:45AM EDT42.000.020.020.04-0.17-89.47%13313,71821.49%
GM240419P000425002024-04-19 11:18AM EDT42.500.130.130.13-0.19-59.38%3341,72813.28%
GM240419P000430002024-04-19 11:18AM EDT43.000.450.460.51-0.26-36.62%664,2130.00%
GM240419P000435002024-04-19 10:54AM EDT43.500.790.891.05-0.54-40.60%2811,51432.03%
GM240419P000440002024-04-19 11:15AM EDT44.001.461.281.47-0.51-25.89%163,4310.00%
GM240419P000445002024-04-19 10:57AM EDT44.501.871.921.98-0.57-23.36%551,6410.00%
GM240419P000450002024-04-19 11:15AM EDT45.002.412.342.62-0.34-12.36%601,14386.72%
GM240419P000455002024-04-18 11:07AM EDT45.502.902.912.970.00-51,0850.00%
GM240419P000460002024-04-18 12:47PM EDT46.003.602.943.500.00-61570.00%
GM240419P000470002024-04-19 9:58AM EDT47.004.204.354.95-0.26-5.83%10139.84%
GM240419P000480002024-04-19 9:58AM EDT48.005.205.005.50-0.35-6.31%1240.00%
GM240419P000490002024-04-18 3:00PM EDT49.006.806.256.950.00-30162.50%
GM240419P000500002024-04-18 3:00PM EDT50.007.807.157.500.00-300.00%
GM240419P000550002024-04-19 9:46AM EDT55.0012.1512.0012.55-0.34-2.72%40221.88%