General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 285.74% |
| GM240816C00021000 | 2024-07-25 9:35AM EDT | 21.00 | 24.50 | 22.35 | 24.50 | 0.00 | - | 6 | 8 | 191.21% |
| GM240816C00023000 | 2024-07-26 9:44AM EDT | 23.00 | 21.15 | 21.10 | 21.75 | -1.60 | -7.03% | 2 | 6 | 170.70% |
| GM240816C00025000 | 2024-07-25 11:22AM EDT | 25.00 | 19.57 | 17.10 | 19.35 | 0.00 | - | 1 | 7 | 142.97% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 13.45 | 14.45 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-07-25 9:50AM EDT | 27.00 | 18.00 | 15.20 | 17.45 | 0.00 | - | 1 | 6 | 136.72% |
| GM240816C00028000 | 2024-07-19 12:20PM EDT | 28.00 | 20.95 | 15.00 | 18.05 | 0.00 | - | 3 | 25 | 134.57% |
| GM240816C00029000 | 2024-07-15 10:07AM EDT | 29.00 | 21.05 | 13.90 | 16.05 | 0.00 | - | 1 | 206 | 159.28% |
| GM240816C00030000 | 2024-07-16 10:34AM EDT | 30.00 | 14.35 | 12.65 | 15.60 | -5.50 | -27.71% | 9 | 103 | 59.38% |
| GM240816C00031000 | 2024-07-26 9:30AM EDT | 31.00 | 13.35 | 13.15 | 14.50 | -5.70 | -29.92% | 1 | 618 | 128.22% |
| GM240816C00032000 | 2024-07-10 12:09PM EDT | 32.00 | 14.90 | 11.70 | 12.65 | 0.00 | - | 3 | 70 | 67.58% |
| GM240816C00033000 | 2024-07-26 3:51PM EDT | 33.00 | 11.31 | 9.10 | 11.70 | -2.54 | -18.34% | 61 | 107 | 104.49% |
| GM240816C00034000 | 2024-07-23 11:01AM EDT | 34.00 | 12.55 | 8.90 | 11.30 | 0.00 | - | 2 | 102 | 123.14% |
| GM240816C00035000 | 2024-07-26 11:54AM EDT | 35.00 | 9.42 | 7.30 | 11.00 | -1.28 | -11.96% | 22 | 1,595 | 139.16% |
| GM240816C00036000 | 2024-07-17 12:29PM EDT | 36.00 | 13.80 | 6.35 | 9.35 | 0.00 | - | 18 | 820 | 106.64% |
| GM240816C00037000 | 2024-07-25 11:01AM EDT | 37.00 | 7.64 | 5.80 | 8.45 | 0.00 | - | 8 | 640 | 100.98% |
| GM240816C00038000 | 2024-07-24 11:47AM EDT | 38.00 | 8.30 | 6.20 | 8.30 | 0.00 | - | 11 | 737 | 85.16% |
| GM240816C00039000 | 2024-07-25 10:54AM EDT | 39.00 | 5.55 | 3.60 | 6.10 | 0.00 | - | 2 | 896 | 71.44% |
| GM240816C00040000 | 2024-07-26 3:42PM EDT | 40.00 | 4.45 | 4.30 | 4.45 | -0.25 | -5.32% | 142 | 5,277 | 40.33% |
| GM240816C00041000 | 2024-07-26 1:27PM EDT | 41.00 | 3.50 | 3.40 | 3.50 | -0.25 | -6.67% | 1 | 1,290 | 35.16% |
| GM240816C00042000 | 2024-07-26 2:06PM EDT | 42.00 | 2.44 | 2.53 | 2.93 | -0.46 | -15.86% | 109 | 1,700 | 40.28% |
| GM240816C00043000 | 2024-07-26 3:59PM EDT | 43.00 | 1.83 | 1.77 | 3.10 | -0.29 | -13.68% | 120 | 770 | 60.01% |
| GM240816C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 1.20 | 1.21 | 1.25 | -0.16 | -11.76% | 540 | 1,780 | 28.22% |
| GM240816C00045000 | 2024-07-26 3:56PM EDT | 45.00 | 0.73 | 0.75 | 0.78 | -0.15 | -17.05% | 3,058 | 13,101 | 27.39% |
| GM240816C00046000 | 2024-07-26 3:58PM EDT | 46.00 | 0.43 | 0.45 | 0.47 | -0.12 | -21.82% | 660 | 3,117 | 27.34% |
| GM240816C00047000 | 2024-07-26 3:51PM EDT | 47.00 | 0.27 | 0.24 | 0.27 | -0.05 | -15.62% | 1,652 | 8,470 | 27.49% |
| GM240816C00048000 | 2024-07-26 3:48PM EDT | 48.00 | 0.14 | 0.13 | 0.23 | -0.06 | -30.00% | 389 | 10,380 | 31.45% |
| GM240816C00049000 | 2024-07-26 2:46PM EDT | 49.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 399 | 5,494 | 30.08% |
| GM240816C00050000 | 2024-07-26 3:23PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 5,743 | 32,146 | 30.47% |
| GM240816C00051000 | 2024-07-25 12:43PM EDT | 51.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 54 | 292 | 36.13% |
| GM240816C00052000 | 2024-07-26 3:07PM EDT | 52.00 | 0.03 | 0.03 | 0.09 | -0.11 | -78.57% | 23 | 165 | 40.82% |
| GM240816C00052500 | 2024-07-26 12:41PM EDT | 52.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 15 | 18,501 | 36.91% |
| GM240816C00053000 | 2024-07-24 2:45PM EDT | 53.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 6,652 | 42.38% |
| GM240816C00054000 | 2024-07-26 12:02PM EDT | 54.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 21 | 91 | 54.69% |
| GM240816C00055000 | 2024-07-26 10:45AM EDT | 55.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,457 | 46.48% |
| GM240816C00056000 | 2024-07-24 12:20PM EDT | 56.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 220 | 54.88% |
| GM240816C00057000 | 2024-07-23 9:35AM EDT | 57.00 | 0.17 | 0.01 | 0.16 | 0.00 | - | - | 5 | 57.42% |
| GM240816C00057500 | 2024-07-25 11:25AM EDT | 57.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 91 | 1,952 | 52.34% |
| GM240816C00058000 | 2024-07-26 10:35AM EDT | 58.00 | 0.03 | 0.01 | 0.23 | -0.08 | -72.73% | 15 | 31 | 64.45% |
| GM240816C00060000 | 2024-07-24 10:04AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 2,435 | 50.00% |
| GM240816C00065000 | 2024-07-24 2:48PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 26 | 100 | 56.25% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 199.22% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 179.69% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 254.69% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 224.02% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | 15 | 95 | 215.04% |
| GM240816P00021000 | 2024-07-23 1:20PM EDT | 21.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 5 | 110 | 131.25% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 128.91% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 117.19% |
| GM240816P00024000 | 2024-07-08 1:02PM EDT | 24.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 60 | 104.69% |
| GM240816P00025000 | 2024-07-15 1:21PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 46 | 90.63% |
| GM240816P00026000 | 2024-07-23 1:20PM EDT | 26.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 96.88% |
| GM240816P00027000 | 2024-07-26 3:02PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 34 | 103 | 79.69% |
| GM240816P00028000 | 2024-06-28 1:17PM EDT | 28.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 1,004 | 95.31% |
| GM240816P00029000 | 2024-07-25 10:22AM EDT | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 135 | 80.08% |
| GM240816P00030000 | 2024-07-23 11:04AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 1,440 | 66.41% |
| GM240816P00031000 | 2024-07-22 11:18AM EDT | 31.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 197 | 69.92% |
| GM240816P00032000 | 2024-07-26 3:02PM EDT | 32.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 2 | 215 | 64.45% |
| GM240816P00033000 | 2024-07-23 3:25PM EDT | 33.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 11 | 434 | 60.16% |
| GM240816P00034000 | 2024-07-15 10:01AM EDT | 34.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 3 | 743 | 54.69% |
| GM240816P00035000 | 2024-07-25 10:06AM EDT | 35.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 11 | 568 | 51.95% |
| GM240816P00036000 | 2024-07-25 3:38PM EDT | 36.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 418 | 51.17% |
| GM240816P00037000 | 2024-07-26 11:02AM EDT | 37.00 | 0.06 | 0.05 | 0.11 | +0.03 | +100.00% | 1 | 1,646 | 46.48% |
| GM240816P00038000 | 2024-07-25 3:33PM EDT | 38.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 2 | 2,550 | 42.38% |
| GM240816P00039000 | 2024-07-26 3:58PM EDT | 39.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 12 | 329 | 34.28% |
| GM240816P00040000 | 2024-07-26 11:30AM EDT | 40.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 2 | 2,933 | 31.25% |
| GM240816P00041000 | 2024-07-26 2:14PM EDT | 41.00 | 0.19 | 0.19 | 0.22 | -0.05 | -20.83% | 2,397 | 3,488 | 28.91% |
| GM240816P00042000 | 2024-07-26 3:48PM EDT | 42.00 | 0.36 | 0.29 | 0.36 | -0.03 | -7.69% | 204 | 5,871 | 27.05% |
| GM240816P00043000 | 2024-07-26 3:57PM EDT | 43.00 | 0.64 | 0.57 | 0.62 | +0.01 | +1.59% | 359 | 2,521 | 26.17% |
| GM240816P00044000 | 2024-07-26 3:59PM EDT | 44.00 | 1.00 | 0.98 | 1.01 | -0.07 | -6.54% | 1,485 | 4,712 | 25.34% |
| GM240816P00045000 | 2024-07-26 3:45PM EDT | 45.00 | 1.45 | 1.49 | 1.55 | -0.15 | -9.37% | 3,006 | 15,094 | 24.66% |
| GM240816P00046000 | 2024-07-26 3:59PM EDT | 46.00 | 2.26 | 1.82 | 2.28 | +0.30 | +15.31% | 114 | 5,396 | 25.34% |
| GM240816P00047000 | 2024-07-26 3:53PM EDT | 47.00 | 3.05 | 2.82 | 3.10 | +0.11 | +3.74% | 40 | 3,540 | 25.59% |
| GM240816P00048000 | 2024-07-26 1:27PM EDT | 48.00 | 3.93 | 3.85 | 5.95 | +0.05 | +1.29% | 9 | 4,641 | 56.69% |
| GM240816P00049000 | 2024-07-26 3:50PM EDT | 49.00 | 5.37 | 2.97 | 5.00 | +1.02 | +23.45% | 4 | 2,960 | 30.76% |
| GM240816P00050000 | 2024-07-26 3:07PM EDT | 50.00 | 5.95 | 5.30 | 7.75 | +0.13 | +2.23% | 4,909 | 12,367 | 57.62% |
| GM240816P00051000 | 2024-07-26 9:43AM EDT | 51.00 | 6.60 | 5.50 | 8.45 | +3.97 | +150.95% | 2 | 0 | 91.11% |
| GM240816P00052000 | 2024-07-26 12:38PM EDT | 52.00 | 8.90 | 6.25 | 8.15 | +5.10 | +134.21% | 1 | 1 | 52.44% |
| GM240816P00052500 | 2024-07-23 11:51AM EDT | 52.50 | 6.55 | 6.50 | 8.50 | 0.00 | - | 6 | 65 | 45.22% |
| GM240816P00054000 | 2024-07-24 9:31AM EDT | 54.00 | 8.50 | 9.75 | 11.85 | 0.00 | - | 2 | 3 | 87.79% |
| GM240816P00055000 | 2024-07-23 10:51AM EDT | 55.00 | 8.20 | 9.95 | 11.15 | 0.00 | - | 22 | 0 | 64.84% |
| GM240816P00056000 | 2024-07-24 9:38AM EDT | 56.00 | 10.20 | 10.65 | 13.55 | 0.00 | - | 14 | 0 | 65.63% |
| GM240816P00057500 | 2024-07-25 9:33AM EDT | 57.50 | 13.10 | 12.75 | 15.25 | +1.15 | +9.62% | 2 | 0 | 91.99% |
| GM240816P00058000 | 2024-07-22 12:35PM EDT | 58.00 | 8.90 | 12.70 | 15.95 | 0.00 | - | - | 2 | 85.84% |
| GM240816P00060000 | 2024-07-26 10:49AM EDT | 60.00 | 15.95 | 14.40 | 17.45 | +2.30 | +16.85% | 4 | 0 | 60.55% |
| GM240816P00065000 | 2024-07-25 3:08PM EDT | 65.00 | 20.80 | 20.25 | 21.35 | 0.00 | - | 43 | 20 | 111.62% |
© 2024 Yahoo. Todos los derechos reservados.