General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 10.78 | 8.05 | 10.10 | 0.00 | - | 2 | 6 | 140.72% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 6.95 | 9.05 | 0.00 | - | - | 3 | 126.56% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 6.90 | 8.00 | 0.00 | - | 1 | 1 | 81.45% |
| GM240607C00038000 | 2024-05-22 10:42AM EDT | 38.00 | 6.42 | 5.50 | 6.95 | 0.00 | - | 2 | 6 | 54.30% |
| GM240607C00039000 | 2024-05-23 2:59PM EDT | 39.00 | 4.55 | 4.25 | 5.90 | 0.00 | - | 1 | 2 | 85.94% |
| GM240607C00040000 | 2024-05-23 2:27PM EDT | 40.00 | 3.55 | 4.05 | 6.15 | 0.00 | - | 2 | 10 | 83.40% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 41.00 | 4.41 | 3.15 | 4.05 | 0.00 | - | - | 10 | 51.47% |
| GM240607C00042000 | 2024-05-24 9:54AM EDT | 42.00 | 2.31 | 2.21 | 2.31 | -1.08 | -31.86% | 11 | 54 | 28.32% |
| GM240607C00042500 | 2024-05-27 12:05AM EDT | 42.50 | 1.97 | 1.75 | 1.89 | 0.00 | - | - | 1 | 27.25% |
| GM240607C00043000 | 2024-05-23 10:14AM EDT | 43.00 | 1.26 | 1.36 | 1.53 | 0.00 | - | 1 | 69 | 27.44% |
| GM240607C00043500 | 2024-05-27 12:05AM EDT | 43.50 | 1.03 | 1.01 | 1.12 | +0.23 | +28.75% | 84 | 23 | 24.51% |
| GM240607C00044000 | 2024-05-24 3:52PM EDT | 44.00 | 0.69 | 0.73 | 0.77 | +0.10 | +16.95% | 80 | 129 | 22.36% |
| GM240607C00044500 | 2024-05-27 12:05AM EDT | 44.50 | 0.47 | 0.49 | 0.52 | +0.08 | +20.51% | 5,037 | 196 | 21.78% |
| GM240607C00045000 | 2024-05-24 3:56PM EDT | 45.00 | 0.30 | 0.31 | 0.34 | +0.02 | +7.14% | 5,771 | 484 | 21.58% |
| GM240607C00045500 | 2024-05-27 12:05AM EDT | 45.50 | 0.22 | 0.18 | 0.21 | +0.03 | +15.79% | 45 | 131 | 21.44% |
| GM240607C00046000 | 2024-05-24 3:48PM EDT | 46.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 271 | 623 | 21.68% |
| GM240607C00046500 | 2024-05-27 12:05AM EDT | 46.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 41 | 22.07% |
| GM240607C00047000 | 2024-05-24 3:39PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 154 | 23.63% |
| GM240607C00047500 | 2024-05-27 12:05AM EDT | 47.50 | 0.15 | 0.03 | 0.04 | 0.00 | - | - | 21 | 24.41% |
| GM240607C00048000 | 2024-05-24 1:52PM EDT | 48.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 120 | 153 | 25.78% |
| GM240607C00048500 | 2024-05-27 12:05AM EDT | 48.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2 | 28.32% |
| GM240607C00049000 | 2024-05-23 11:21AM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 197 | 28.91% |
| GM240607C00050000 | 2024-05-24 1:52PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 230 | 33.59% |
| GM240607C00051000 | 2024-05-22 10:11AM EDT | 51.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 37.89% |
| GM240607C00052000 | 2024-05-01 1:08PM EDT | 52.00 | 0.06 | 0.01 | 0.58 | 0.00 | - | - | 4 | 71.09% |
| GM240607C00053000 | 2024-05-13 3:38PM EDT | 53.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 30 | 30 | 67.19% |
| GM240607C00054000 | 2024-05-27 12:05AM EDT | 54.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 1 | 86.13% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-10 2:52PM EDT | 25.00 | 1.04 | 0.00 | 0.99 | 0.00 | - | - | 3 | 224.61% |
| GM240607P00038000 | 2024-05-27 12:06AM EDT | 38.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 2 | 42.19% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 7 | 35.94% |
| GM240607P00040000 | 2024-05-24 1:16PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 10 | 77 | 31.25% |
| GM240607P00040500 | 2024-05-27 12:06AM EDT | 40.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1 | 1 | 29.10% |
| GM240607P00041000 | 2024-05-24 1:52PM EDT | 41.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 13 | 448 | 26.76% |
| GM240607P00041500 | 2024-05-27 12:06AM EDT | 41.50 | 0.11 | 0.07 | 0.09 | -0.08 | -42.11% | 4 | 22 | 25.78% |
| GM240607P00042000 | 2024-05-24 12:23PM EDT | 42.00 | 0.13 | 0.11 | 0.13 | -0.16 | -55.17% | 8 | 329 | 24.51% |
| GM240607P00042500 | 2024-05-27 12:06AM EDT | 42.50 | 0.19 | 0.17 | 0.20 | -0.22 | -53.66% | 35 | 10,579 | 23.73% |
| GM240607P00043000 | 2024-05-24 1:52PM EDT | 43.00 | 0.29 | 0.28 | 0.30 | -0.25 | -46.30% | 36 | 611 | 22.95% |
| GM240607P00043500 | 2024-05-27 12:06AM EDT | 43.50 | 0.50 | 0.42 | 0.46 | -0.27 | -35.06% | 252 | 162 | 22.85% |
| GM240607P00044000 | 2024-05-24 3:59PM EDT | 44.00 | 0.64 | 0.63 | 0.66 | -0.35 | -35.35% | 48 | 252 | 22.41% |
| GM240607P00044500 | 2024-05-27 12:06AM EDT | 44.50 | 1.25 | 0.79 | 0.95 | 0.00 | - | - | 11 | 23.05% |
| GM240607P00045000 | 2024-05-24 3:57PM EDT | 45.00 | 1.30 | 1.18 | 1.31 | -0.49 | -27.37% | 15 | 329 | 24.41% |
| GM240607P00045500 | 2024-05-27 12:06AM EDT | 45.50 | 1.95 | 1.27 | 1.71 | 0.00 | - | - | 2 | 25.88% |
| GM240607P00046000 | 2024-05-24 12:07PM EDT | 46.00 | 1.99 | 1.96 | 2.11 | -0.11 | -5.24% | 1 | 119 | 26.17% |
| GM240607P00046500 | 2024-05-27 12:06AM EDT | 46.50 | 2.66 | 1.95 | 2.62 | -0.06 | -2.21% | 5 | 5 | 30.66% |
| GM240607P00047000 | 2024-05-22 1:22PM EDT | 47.00 | 3.05 | 2.85 | 3.05 | 0.00 | - | 5 | 24 | 30.66% |
| GM240607P00048000 | 2024-05-20 9:39AM EDT | 48.00 | 2.53 | 2.44 | 4.10 | 0.00 | - | 4 | 4 | 40.53% |
| GM240607P00050000 | 2024-05-13 1:35PM EDT | 50.00 | 4.80 | 4.10 | 6.80 | 0.00 | - | 4 | 22 | 87.50% |
© 2024 Yahoo. Todos los derechos reservados.