General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726C00038000 | 2024-06-18 9:30AM EDT | 38.00 | 9.61 | 6.40 | 8.40 | 0.00 | - | - | 1 | 57.03% |
| GM240726C00042000 | 2024-06-25 10:02AM EDT | 42.00 | 6.05 | 4.40 | 5.25 | 0.00 | - | 1 | 14 | 55.57% |
| GM240726C00043000 | 2024-06-13 1:31PM EDT | 43.00 | 5.35 | 2.19 | 3.65 | 0.00 | - | 15 | 15 | 34.62% |
| GM240726C00044000 | 2024-06-21 10:23AM EDT | 44.00 | 4.30 | 2.77 | 2.95 | 0.00 | - | 10 | 152 | 34.42% |
| GM240726C00045000 | 2024-06-25 2:14PM EDT | 45.00 | 2.23 | 2.01 | 2.26 | 0.00 | - | 60 | 144 | 32.81% |
| GM240726C00046000 | 2024-06-25 2:03PM EDT | 46.00 | 1.69 | 1.13 | 1.67 | 0.00 | - | 1 | 51 | 31.57% |
| GM240726C00047000 | 2024-06-26 9:38AM EDT | 47.00 | 1.20 | 0.57 | 1.45 | -0.20 | -14.29% | 2 | 90 | 35.60% |
| GM240726C00048000 | 2024-06-25 2:10PM EDT | 48.00 | 0.84 | 0.63 | 0.92 | 0.00 | - | 38 | 749 | 32.11% |
| GM240726C00049000 | 2024-06-25 2:23PM EDT | 49.00 | 0.65 | 0.55 | 0.94 | 0.00 | - | 125 | 345 | 38.45% |
| GM240726C00050000 | 2024-06-25 2:20PM EDT | 50.00 | 0.42 | 0.37 | 0.43 | 0.00 | - | 35 | 610 | 31.54% |
| GM240726C00051000 | 2024-06-25 3:57PM EDT | 51.00 | 0.35 | 0.25 | 0.34 | 0.00 | - | 27 | 83 | 33.25% |
| GM240726C00052000 | 2024-06-25 12:22PM EDT | 52.00 | 0.27 | 0.17 | 0.20 | 0.00 | - | 9 | 110 | 32.13% |
| GM240726C00053000 | 2024-06-25 11:09AM EDT | 53.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | 10 | 36 | 33.20% |
| GM240726C00054000 | 2024-06-25 3:57PM EDT | 54.00 | 0.11 | 0.08 | 0.16 | 0.00 | - | 1 | 32 | 37.01% |
| GM240726C00055000 | 2024-06-26 9:38AM EDT | 55.00 | 0.13 | 0.03 | 0.13 | -0.09 | -40.91% | 3 | 19 | 38.48% |
| GM240726C00056000 | 2024-06-20 2:35PM EDT | 56.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | - | 14 | 47.85% |
| GM240726C00057000 | 2024-06-17 3:53PM EDT | 57.00 | 0.17 | 0.02 | 0.23 | 0.00 | - | - | 16 | 50.00% |
| GM240726C00058000 | 2024-06-14 1:23PM EDT | 58.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | - | 10 | 51.95% |
| GM240726C00060000 | 2024-06-20 2:41PM EDT | 60.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | - | 50 | 56.35% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726P00035000 | 2024-06-13 12:44PM EDT | 35.00 | 0.26 | 0.02 | 0.19 | 0.00 | - | 8 | 8 | 53.91% |
| GM240726P00036000 | 2024-06-13 12:44PM EDT | 36.00 | 0.33 | 0.02 | 0.21 | 0.00 | - | 8 | 8 | 50.00% |
| GM240726P00038000 | 2024-06-12 1:37PM EDT | 38.00 | 0.06 | 0.04 | 0.27 | 0.00 | - | - | 12 | 49.81% |
| GM240726P00040000 | 2024-06-25 1:51PM EDT | 40.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | 8 | 20 | 35.35% |
| GM240726P00041000 | 2024-06-25 1:51PM EDT | 41.00 | 0.20 | 0.23 | 0.27 | 0.00 | - | 8 | 8 | 34.18% |
| GM240726P00042000 | 2024-06-25 2:20PM EDT | 42.00 | 0.32 | 0.34 | 0.37 | 0.00 | - | 6 | 19 | 32.23% |
| GM240726P00043000 | 2024-06-25 3:37PM EDT | 43.00 | 0.43 | 0.30 | 0.54 | 0.00 | - | 22 | 226 | 31.06% |
| GM240726P00044000 | 2024-06-26 9:31AM EDT | 44.00 | 0.75 | 0.71 | 0.96 | +0.14 | +22.95% | 2 | 254 | 33.89% |
| GM240726P00045000 | 2024-06-26 9:30AM EDT | 45.00 | 1.04 | 1.03 | 1.16 | +0.07 | +7.22% | 1 | 370 | 30.20% |
| GM240726P00046000 | 2024-06-25 3:31PM EDT | 46.00 | 1.27 | 1.48 | 1.57 | 0.00 | - | 44 | 97 | 29.05% |
| GM240726P00047000 | 2024-06-25 3:30PM EDT | 47.00 | 1.81 | 1.80 | 2.12 | 0.00 | - | 140 | 1,531 | 28.66% |
| GM240726P00048000 | 2024-06-25 9:39AM EDT | 48.00 | 1.66 | 2.52 | 2.75 | 0.00 | - | 21 | 45 | 27.86% |
| GM240726P00049000 | 2024-06-24 9:50AM EDT | 49.00 | 2.36 | 2.95 | 4.35 | 0.00 | - | 4 | 90 | 46.24% |
| GM240726P00050000 | 2024-06-20 10:51AM EDT | 50.00 | 3.05 | 4.20 | 4.55 | 0.00 | - | - | 8 | 33.79% |
| GM240726P00051000 | 2024-06-13 9:39AM EDT | 51.00 | 3.60 | 4.75 | 5.30 | 0.00 | - | 1 | 1 | 30.81% |
| GM240726P00053000 | 2024-06-20 11:15AM EDT | 53.00 | 5.46 | 6.95 | 7.30 | 0.00 | - | - | 174 | 38.38% |
| GM240726P00054000 | 2024-06-12 9:40AM EDT | 54.00 | 4.80 | 8.05 | 8.20 | 0.00 | - | - | 2 | 37.31% |
| GM240726P00055000 | 2024-06-13 11:13AM EDT | 55.00 | 7.53 | 7.80 | 10.70 | 0.00 | - | 2 | 0 | 84.23% |
© 2024 Yahoo. Todos los derechos reservados.