U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.08-0.76 (-1.73%)
Al cierre: 04:00PM EDT
42.96 -0.12 (-0.28%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240816C000180002024-03-06 1:04PM EDT18.0022.4024.7026.950.00-15111.82%
GM240816C000250002024-04-10 3:30PM EDT25.0019.4118.3519.850.00-1882.72%
GM240816C000260002024-01-09 10:39AM EDT26.0011.450.000.000.00--10.00%
GM240816C000270002024-01-19 1:49PM EDT27.009.3811.7513.300.00-550.00%
GM240816C000280002023-12-08 4:00PM EDT28.007.750.000.000.00-200.00%
GM240816C000290002024-01-23 4:18PM EDT29.007.8511.2011.650.00-12060.00%
GM240816C000300002024-04-01 9:52AM EDT30.0016.0513.6013.750.00-509351.27%
GM240816C000310002024-04-04 12:42PM EDT31.0015.8512.6013.750.00-56659958.18%
GM240816C000320002024-03-15 12:17PM EDT32.009.2511.7013.100.00-106258.15%
GM240816C000330002024-04-02 9:52AM EDT33.0012.8510.7511.750.00-111051.56%
GM240816C000340002024-04-02 1:02PM EDT34.0011.909.8510.850.00-89356.84%
GM240816C000350002024-04-12 1:16PM EDT35.008.879.0510.95-0.73-7.60%201,60254.66%
GM240816C000360002024-04-04 10:59AM EDT36.0010.648.209.650.00-1069558.79%
GM240816C000370002024-04-12 9:44AM EDT37.007.607.408.65-0.52-6.40%164554.20%
GM240816C000380002024-04-08 9:44AM EDT38.008.056.657.700.00-233250.24%
GM240816C000390002024-04-11 9:50AM EDT39.006.305.906.000.00-21,06237.65%
GM240816C000400002024-04-12 2:38PM EDT40.005.045.255.35-0.76-13.10%23,22437.23%
GM240816C000410002024-04-11 12:34PM EDT41.004.854.604.700.00-11,19736.38%
GM240816C000420002024-04-12 10:07AM EDT42.003.854.004.10-1.20-23.76%160035.65%
GM240816C000430002024-04-12 10:13AM EDT43.003.303.453.80-0.70-17.50%513837.49%
GM240816C000440002024-04-12 10:55AM EDT44.003.002.973.05-0.55-15.49%1368634.40%
GM240816C000450002024-04-12 2:53PM EDT45.002.442.512.60-0.47-16.15%339833.86%
GM240816C000460002024-04-10 9:38AM EDT46.002.722.122.200.00-199933.40%
GM240816C000470002024-04-12 3:55PM EDT47.001.811.821.87-0.58-24.27%3052133.20%
GM240816C000480002024-04-12 3:45PM EDT48.001.491.501.56-0.27-15.34%1245532.81%
GM240816C000490002024-04-12 2:21PM EDT49.001.241.261.300.00-11032.57%
GM240816C000500002024-04-12 3:14PM EDT50.000.991.011.08-0.25-20.16%7141,52032.37%
GM240816C000525002024-04-10 10:28AM EDT52.500.920.630.670.00-4960432.08%
GM240816C000550002024-04-12 9:52AM EDT55.000.380.380.44-0.18-32.14%112932.62%
GM240816C000600002024-04-12 2:38PM EDT60.000.160.150.18-0.03-15.79%51,42333.30%
GM240816C000650002024-04-04 9:39AM EDT65.000.160.070.100.00-1135.65%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240816P000160002023-12-01 11:10AM EDT16.000.090.000.150.00-1180.08%
GM240816P000170002024-01-29 12:47PM EDT17.000.030.000.110.00-2512672.27%
GM240816P000180002024-01-30 4:45PM EDT18.000.030.001.050.00-50255102.54%
GM240816P000190002024-01-30 12:56PM EDT19.000.030.010.750.00-222590.04%
GM240816P000200002024-04-11 3:59PM EDT20.000.040.010.030.00-159553.13%
GM240816P000210002024-01-25 4:44PM EDT21.000.140.040.060.00-2011056.25%
GM240816P000220002024-01-30 2:49PM EDT22.000.090.030.050.00--051.17%
GM240816P000230002024-02-28 1:22PM EDT23.000.060.020.040.00-103448.05%
GM240816P000240002024-04-04 1:16PM EDT24.000.010.040.070.00-36949.02%
GM240816P000250002024-04-02 1:59PM EDT25.000.050.060.080.00-13746.88%
GM240816P000260002024-03-15 12:53PM EDT26.000.130.070.090.00-151644.73%
GM240816P000270002024-03-21 10:27AM EDT27.000.100.090.110.00-37343.36%
GM240816P000280002024-04-11 2:00PM EDT28.000.100.110.130.00-1099041.60%
GM240816P000290002024-04-01 11:57AM EDT29.000.100.130.160.00-19140.33%
GM240816P000300002024-04-12 10:07AM EDT30.000.160.170.19+0.02+14.29%11,94038.77%
GM240816P000310002024-04-05 11:41AM EDT31.000.190.210.230.00-122837.35%
GM240816P000320002024-04-12 1:03PM EDT32.000.280.260.29-0.19-40.43%518936.33%
GM240816P000330002024-03-28 3:55PM EDT33.000.220.310.360.00-143735.30%
GM240816P000340002024-02-29 2:48PM EDT34.000.740.260.280.00-26767730.13%
GM240816P000350002024-04-12 2:57PM EDT35.000.580.500.56+0.26+81.25%351733.45%
GM240816P000360002024-04-12 1:31PM EDT36.000.750.640.71+0.27+56.25%240432.81%
GM240816P000370002024-04-04 3:28PM EDT37.000.900.850.88+0.17+23.29%21,61832.06%
GM240816P000380002024-04-12 2:47PM EDT38.001.151.051.09+0.15+15.00%12,55731.40%
GM240816P000390002024-04-12 10:00AM EDT39.001.321.311.35+0.20+17.86%515830.88%
GM240816P000400002024-04-12 1:10PM EDT40.001.721.611.64+0.43+33.33%316630.23%
GM240816P000410002024-04-10 12:35PM EDT41.001.581.951.990.00-101,19129.72%
GM240816P000420002024-04-12 2:09PM EDT42.002.452.352.39+0.19+8.41%91,06129.22%
GM240816P000430002024-04-12 1:50PM EDT43.002.922.792.84+0.48+19.67%874428.70%
GM240816P000440002024-04-12 12:39PM EDT44.003.453.303.35+0.76+28.25%711,28528.25%
GM240816P000450002024-04-12 1:34PM EDT45.004.153.853.95+0.60+16.90%31,92628.15%
GM240816P000460002024-04-12 2:47PM EDT46.004.704.454.55+0.45+10.59%51,12727.52%
GM240816P000470002024-04-12 9:36AM EDT47.004.954.155.25+0.45+10.00%15727.39%
GM240816P000480002024-04-02 11:50AM EDT48.004.604.905.950.00-343526.76%
GM240816P000500002024-03-27 9:51AM EDT50.006.506.557.550.00-11626.29%
GM240816P000525002024-04-11 11:08AM EDT52.509.459.209.700.00-76524.95%
GM240816P000550002024-04-04 2:17PM EDT55.0010.4511.8012.050.00-12124.71%