General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00025000 | 2024-06-18 9:31AM EDT | 25.00 | 22.35 | 20.80 | 21.40 | 0.00 | - | - | 29 | 332.03% |
| GM240628C00030000 | 2024-06-25 10:19AM EDT | 30.00 | 17.75 | 15.75 | 16.15 | 0.00 | - | 1 | 3 | 264.06% |
| GM240628C00034000 | 2024-06-20 12:29PM EDT | 34.00 | 13.54 | 11.70 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| GM240628C00036000 | 2024-06-25 11:32AM EDT | 36.00 | 11.34 | 9.70 | 9.95 | 0.00 | - | 2 | 4 | 0.00% |
| GM240628C00037000 | 2024-06-26 9:30AM EDT | 37.00 | 9.10 | 8.60 | 9.45 | -0.20 | -2.15% | 2 | 1 | 93.75% |
| GM240628C00038000 | 2024-06-24 10:17AM EDT | 38.00 | 10.55 | 7.80 | 8.20 | 0.00 | - | 1 | 6 | 145.31% |
| GM240628C00039000 | 2024-06-24 1:29PM EDT | 39.00 | 9.25 | 6.90 | 7.00 | 0.00 | - | 17 | 16 | 0.00% |
| GM240628C00040000 | 2024-06-11 9:57AM EDT | 40.00 | 8.63 | 5.75 | 6.25 | 0.00 | - | 2 | 6 | 121.88% |
| GM240628C00041000 | 2024-06-25 1:47PM EDT | 41.00 | 5.20 | 4.70 | 5.20 | 0.00 | - | 1 | 4 | 98.63% |
| GM240628C00042000 | 2024-06-24 10:35AM EDT | 42.00 | 6.55 | 3.00 | 4.20 | 0.00 | - | 1 | 11 | 83.01% |
| GM240628C00042500 | 2024-06-24 9:54AM EDT | 42.50 | 5.95 | 2.95 | 3.60 | 0.00 | - | 1 | 3 | 60.55% |
| GM240628C00043000 | 2024-06-25 1:25PM EDT | 43.00 | 3.40 | 2.67 | 3.20 | 0.00 | - | 12 | 101 | 67.19% |
| GM240628C00043500 | 2024-06-20 11:25AM EDT | 43.50 | 4.20 | 2.33 | 2.59 | 0.00 | - | - | 2 | 44.92% |
| GM240628C00044000 | 2024-06-25 3:35PM EDT | 44.00 | 2.45 | 1.84 | 2.09 | 0.00 | - | 49 | 159 | 37.89% |
| GM240628C00044500 | 2024-06-25 2:23PM EDT | 44.50 | 1.98 | 1.35 | 1.58 | 0.00 | - | 40 | 45 | 29.49% |
| GM240628C00045000 | 2024-06-25 3:37PM EDT | 45.00 | 1.46 | 0.97 | 1.11 | 0.00 | - | 36 | 444 | 25.20% |
| GM240628C00045500 | 2024-06-25 3:51PM EDT | 45.50 | 0.94 | 0.63 | 1.10 | 0.00 | - | 25 | 38 | 49.22% |
| GM240628C00046000 | 2024-06-25 3:52PM EDT | 46.00 | 0.59 | 0.20 | 0.45 | 0.00 | - | 1,481 | 4,054 | 26.47% |
| GM240628C00046500 | 2024-06-25 3:57PM EDT | 46.50 | 0.45 | 0.19 | 0.27 | 0.00 | - | 469 | 447 | 28.22% |
| GM240628C00047000 | 2024-06-26 9:34AM EDT | 47.00 | 0.13 | 0.09 | 0.12 | -0.12 | -52.17% | 12 | 4,344 | 26.76% |
| GM240628C00047500 | 2024-06-26 9:31AM EDT | 47.50 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 20 | 1,318 | 29.30% |
| GM240628C00048000 | 2024-06-26 9:30AM EDT | 48.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 6,989 | 31.25% |
| GM240628C00048500 | 2024-06-25 3:39PM EDT | 48.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 503 | 4,452 | 32.03% |
| GM240628C00049000 | 2024-06-25 3:46PM EDT | 49.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 535 | 1,516 | 37.50% |
| GM240628C00049500 | 2024-06-25 10:44AM EDT | 49.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 24 | 279 | 55.66% |
| GM240628C00050000 | 2024-06-25 2:21PM EDT | 50.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 135 | 472 | 56.64% |
| GM240628C00051000 | 2024-06-25 3:41PM EDT | 51.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 112 | 128 | 25.00% |
| GM240628C00052000 | 2024-06-25 11:20AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 177 | 59.38% |
| GM240628C00053000 | 2024-06-25 3:36PM EDT | 53.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 341 | 89.06% |
| GM240628C00054000 | 2024-06-24 12:32PM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 41 | 52 | 93.75% |
| GM240628C00055000 | 2024-06-25 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 25 | 142 | 107.42% |
| GM240628C00056000 | 2024-06-25 1:54PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 595 | 93.75% |
| GM240628C00057000 | 2024-06-24 10:40AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 358 | 50.00% |
| GM240628C00060000 | 2024-06-24 10:39AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 115.63% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 321.88% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 6 | 234.38% |
| GM240628P00034000 | 2024-06-17 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 15 | 173.44% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 5 | 140 | 145.31% |
| GM240628P00037000 | 2024-06-20 10:31AM EDT | 37.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 10 | 131.25% |
| GM240628P00038000 | 2024-06-20 2:01PM EDT | 38.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 7 | 57 | 117.97% |
| GM240628P00039000 | 2024-06-24 9:39AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 769 | 78.13% |
| GM240628P00040000 | 2024-06-24 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 192 | 67.19% |
| GM240628P00041000 | 2024-06-25 2:51PM EDT | 41.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 18 | 66 | 78.91% |
| GM240628P00042000 | 2024-06-25 2:16PM EDT | 42.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 46 | 181 | 64.45% |
| GM240628P00042500 | 2024-06-25 2:34PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 270 | 276 | 49.22% |
| GM240628P00043000 | 2024-06-25 9:47AM EDT | 43.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 44 | 1,089 | 54.30% |
| GM240628P00043500 | 2024-06-25 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 18 | 134 | 57.81% |
| GM240628P00044000 | 2024-06-25 2:15PM EDT | 44.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 17 | 270 | 49.61% |
| GM240628P00044500 | 2024-06-26 9:32AM EDT | 44.50 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 2 | 66 | 34.18% |
| GM240628P00045000 | 2024-06-26 9:33AM EDT | 45.00 | 0.17 | 0.14 | 0.17 | +0.07 | +70.00% | 6 | 1,588 | 32.23% |
| GM240628P00045500 | 2024-06-25 3:55PM EDT | 45.50 | 0.16 | 0.18 | 0.37 | 0.00 | - | 106 | 151 | 35.94% |
| GM240628P00046000 | 2024-06-26 9:30AM EDT | 46.00 | 0.36 | 0.52 | 0.59 | +0.01 | +1.72% | 3 | 760 | 36.04% |
| GM240628P00046500 | 2024-06-25 3:35PM EDT | 46.50 | 0.56 | 0.59 | 0.88 | 0.00 | - | 639 | 847 | 36.52% |
| GM240628P00047000 | 2024-06-25 3:54PM EDT | 47.00 | 0.81 | 1.13 | 1.45 | 0.00 | - | 474 | 775 | 51.95% |
| GM240628P00047500 | 2024-06-25 2:03PM EDT | 47.50 | 1.51 | 1.50 | 1.85 | 0.00 | - | 351 | 1,096 | 54.88% |
| GM240628P00048000 | 2024-06-25 3:54PM EDT | 48.00 | 1.69 | 1.91 | 2.27 | 0.00 | - | 124 | 387 | 57.42% |
| GM240628P00048500 | 2024-06-25 1:54PM EDT | 48.50 | 2.47 | 2.42 | 2.92 | 0.00 | - | 85 | 360 | 56.25% |
| GM240628P00049000 | 2024-06-25 3:23PM EDT | 49.00 | 2.55 | 2.86 | 3.80 | 0.00 | - | 125 | 280 | 78.42% |
| GM240628P00049500 | 2024-06-24 3:19PM EDT | 49.50 | 1.32 | 3.55 | 4.75 | 0.00 | - | 1 | 28 | 111.91% |
| GM240628P00050000 | 2024-06-25 3:54PM EDT | 50.00 | 3.65 | 2.05 | 4.25 | 0.00 | - | 34 | 109 | 85.55% |
| GM240628P00051000 | 2024-06-21 2:14PM EDT | 51.00 | 3.45 | 4.80 | 5.60 | 0.00 | - | 6 | 10 | 92.97% |
| GM240628P00052000 | 2024-06-25 1:33PM EDT | 52.00 | 5.64 | 5.25 | 6.50 | 0.00 | - | 1 | 0 | 136.91% |
| GM240628P00053000 | 2024-06-20 11:09AM EDT | 53.00 | 5.31 | 6.55 | 7.20 | 0.00 | - | - | 0 | 116.60% |
| GM240628P00055000 | 2024-06-24 10:42AM EDT | 55.00 | 6.58 | 9.10 | 9.60 | 0.00 | - | 18 | 8 | 158.20% |
© 2024 Yahoo. Todos los derechos reservados.