General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705C00030000 | 2024-06-18 9:44AM EDT | 30.00 | 17.62 | 15.80 | 17.75 | 0.00 | - | 1 | 2 | 224.22% |
| GM240705C00032000 | 2024-06-18 9:44AM EDT | 32.00 | 15.63 | 12.90 | 14.15 | 0.00 | - | - | 1 | 139.84% |
| GM240705C00034000 | 2024-06-25 12:28PM EDT | 34.00 | 12.75 | 11.15 | 12.45 | -1.07 | -7.74% | 3 | 13 | 149.22% |
| GM240705C00039000 | 2024-06-24 10:34AM EDT | 39.00 | 9.49 | 6.95 | 7.10 | 0.00 | - | 1 | 3 | 61.72% |
| GM240705C00040000 | 2024-06-26 9:42AM EDT | 40.00 | 5.89 | 5.95 | 6.10 | -1.56 | -20.94% | 3 | 3 | 53.91% |
| GM240705C00041000 | 2024-06-24 10:12AM EDT | 41.00 | 7.75 | 4.95 | 5.10 | 0.00 | - | 2 | 3 | 52.93% |
| GM240705C00042000 | 2024-06-25 3:43PM EDT | 42.00 | 4.30 | 2.90 | 4.10 | -2.30 | -34.85% | 50 | 51 | 44.34% |
| GM240705C00043000 | 2024-06-26 9:40AM EDT | 43.00 | 3.05 | 3.00 | 3.10 | -2.70 | -46.96% | 2 | 398 | 35.65% |
| GM240705C00044000 | 2024-06-25 2:18PM EDT | 44.00 | 2.31 | 1.97 | 2.32 | -1.69 | -42.25% | 12 | 27 | 37.01% |
| GM240705C00045000 | 2024-06-25 1:09PM EDT | 45.00 | 1.76 | 1.26 | 1.34 | -1.94 | -52.43% | 5 | 110 | 26.42% |
| GM240705C00045500 | 2024-06-26 9:36AM EDT | 45.50 | 0.90 | 0.97 | 1.00 | -2.08 | -69.80% | 10 | 4 | 25.49% |
| GM240705C00046000 | 2024-06-26 9:41AM EDT | 46.00 | 0.68 | 0.71 | 0.74 | -1.80 | -72.58% | 4 | 333 | 25.59% |
| GM240705C00046500 | 2024-06-26 9:32AM EDT | 46.50 | 0.46 | 0.45 | 0.48 | -1.79 | -79.56% | 9 | 379 | 23.98% |
| GM240705C00047000 | 2024-06-26 9:39AM EDT | 47.00 | 0.29 | 0.30 | 0.32 | -1.31 | -81.88% | 1 | 2,027 | 24.02% |
| GM240705C00047500 | 2024-06-26 9:35AM EDT | 47.50 | 0.19 | 0.19 | 0.23 | -1.08 | -85.04% | 82 | 279 | 25.20% |
| GM240705C00048000 | 2024-06-26 9:47AM EDT | 48.00 | 0.14 | 0.12 | 0.15 | -0.72 | -83.72% | 11 | 1,908 | 25.49% |
| GM240705C00048500 | 2024-06-25 3:24PM EDT | 48.50 | 0.15 | 0.07 | 0.10 | -0.48 | -76.19% | 1,825 | 936 | 26.07% |
| GM240705C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 0.10 | 0.05 | 0.07 | -0.34 | -77.27% | 1,659 | 893 | 26.95% |
| GM240705C00049500 | 2024-06-25 3:20PM EDT | 49.50 | 0.07 | 0.03 | 0.06 | -0.32 | -82.05% | 158 | 251 | 29.30% |
| GM240705C00050000 | 2024-06-26 9:41AM EDT | 50.00 | 0.05 | 0.01 | 0.05 | -0.20 | -80.00% | 5 | 973 | 31.06% |
| GM240705C00051000 | 2024-06-25 11:43AM EDT | 51.00 | 0.05 | 0.01 | 0.10 | -0.06 | -54.55% | 16 | 209 | 42.38% |
| GM240705C00052000 | 2024-06-25 2:12PM EDT | 52.00 | 0.01 | 0.01 | 0.15 | -0.05 | -83.33% | 50 | 115 | 52.93% |
| GM240705C00053000 | 2024-06-24 11:25AM EDT | 53.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 5 | 24 | 50.78% |
| GM240705C00054000 | 2024-06-12 3:56PM EDT | 54.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | - | 11 | 55.86% |
| GM240705C00055000 | 2024-06-24 3:52PM EDT | 55.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 367 | 378 | 60.16% |
| GM240705C00056000 | 2024-06-20 9:30AM EDT | 56.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | - | 1 | 65.04% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705P00032000 | 2024-06-13 10:14AM EDT | 32.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 110.94% |
| GM240705P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 86.72% |
| GM240705P00038000 | 2024-06-17 9:32AM EDT | 38.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 15 | 64.84% |
| GM240705P00040000 | 2024-06-17 11:13AM EDT | 40.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 10 | 90 | 51.37% |
| GM240705P00041000 | 2024-06-10 12:16PM EDT | 41.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 4 | 56 | 50.78% |
| GM240705P00042000 | 2024-06-25 2:28PM EDT | 42.00 | 0.03 | 0.03 | 0.19 | 0.00 | - | 10 | 211 | 45.51% |
| GM240705P00043000 | 2024-06-25 2:39PM EDT | 43.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 1 | 46 | 28.71% |
| GM240705P00043500 | 2024-06-25 12:59PM EDT | 43.50 | 0.07 | 0.08 | 0.10 | 0.00 | - | 2 | 8 | 26.37% |
| GM240705P00044000 | 2024-06-26 9:36AM EDT | 44.00 | 0.16 | 0.12 | 0.14 | +0.13 | +433.33% | 2 | 201 | 24.71% |
| GM240705P00044500 | 2024-06-25 1:12PM EDT | 44.50 | 0.17 | 0.18 | 0.21 | +0.05 | +41.67% | 12 | 16 | 23.63% |
| GM240705P00045000 | 2024-06-26 9:41AM EDT | 45.00 | 0.32 | 0.30 | 0.33 | +0.27 | +540.00% | 19 | 236 | 23.24% |
| GM240705P00045500 | 2024-06-26 9:42AM EDT | 45.50 | 0.52 | 0.46 | 0.50 | +0.44 | +550.00% | 1 | 211 | 22.95% |
| GM240705P00046000 | 2024-06-26 9:44AM EDT | 46.00 | 0.73 | 0.67 | 0.71 | +0.63 | +630.00% | 6 | 2,633 | 22.17% |
| GM240705P00046500 | 2024-06-25 3:24PM EDT | 46.50 | 0.69 | 0.98 | 1.01 | +0.53 | +331.25% | 743 | 768 | 22.46% |
| GM240705P00047000 | 2024-06-25 3:59PM EDT | 47.00 | 0.98 | 1.30 | 1.49 | +0.71 | +262.96% | 93 | 445 | 27.59% |
| GM240705P00047500 | 2024-06-25 2:45PM EDT | 47.50 | 1.47 | 1.65 | 1.79 | +1.05 | +250.00% | 65 | 1,371 | 24.51% |
| GM240705P00048000 | 2024-06-25 3:24PM EDT | 48.00 | 1.70 | 1.99 | 2.16 | +1.14 | +203.57% | 99 | 752 | 21.49% |
| GM240705P00048500 | 2024-06-25 12:47PM EDT | 48.50 | 2.01 | 2.58 | 2.67 | +1.21 | +151.25% | 2 | 37 | 25.78% |
| GM240705P00049000 | 2024-06-25 2:17PM EDT | 49.00 | 2.99 | 2.79 | 3.20 | +1.82 | +155.56% | 29 | 197 | 31.35% |
| GM240705P00049500 | 2024-06-25 12:40PM EDT | 49.50 | 2.95 | 3.55 | 3.65 | +1.65 | +126.92% | 1 | 2 | 30.66% |
| GM240705P00050000 | 2024-06-25 9:47AM EDT | 50.00 | 2.50 | 2.90 | 4.90 | +0.96 | +62.34% | 5 | 125 | 73.14% |
| GM240705P00054000 | 2024-06-11 12:01PM EDT | 54.00 | 5.35 | 8.00 | 8.30 | 0.00 | - | - | 0 | 56.06% |
© 2024 Yahoo. Todos los derechos reservados.