U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.11+0.38 (+0.87%)
Al cierre: 04:00PM EDT
44.06 -0.05 (-0.11%)
Fuera de horario: 07:55PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM250117C000150002024-04-16 12:29PM EDT15.0027.9530.2031.250.00-3179122.02%
GM250117C000200002024-05-20 10:14AM EDT20.0026.1523.8524.900.00-745758.50%
GM250117C000250002024-05-22 1:27PM EDT25.0019.7018.7520.250.00-23,35063.84%
GM250117C000280002024-05-13 9:30AM EDT28.0018.5016.7017.300.00-1001,27654.57%
GM250117C000300002024-05-16 11:33AM EDT30.0016.9014.9015.250.00-1453,89747.61%
GM250117C000330002024-05-21 2:11PM EDT33.0013.1512.2513.400.00-1013,66152.04%
GM250117C000350002024-05-24 2:57PM EDT35.0010.7710.7010.90+0.12+1.13%114,01940.48%
GM250117C000360002024-05-07 1:46PM EDT36.0011.319.8011.000.00-1547.88%
GM250117C000370002024-05-07 12:58PM EDT37.0010.649.1010.250.00--146.72%
GM250117C000380002024-05-22 10:00AM EDT38.008.138.359.500.00-17,72145.44%
GM250117C000400002024-05-24 3:26PM EDT40.007.026.757.50+0.32+4.78%210,87838.55%
GM250117C000410002024-05-20 3:25PM EDT41.007.145.357.300.00-412841.19%
GM250117C000420002024-05-24 9:52AM EDT42.005.705.656.75+0.25+4.59%17,77040.87%
GM250117C000440002024-05-23 12:13PM EDT44.004.354.504.600.00-712632.18%
GM250117C000450002024-05-23 1:22PM EDT45.003.834.004.100.00-5414,22431.71%
GM250117C000460002024-05-23 12:38PM EDT46.003.453.503.600.00-3011131.02%
GM250117C000470002024-05-23 12:51PM EDT47.003.003.053.200.00-193,73130.80%
GM250117C000480002024-05-24 10:18AM EDT48.002.712.702.79+0.17+6.69%3932330.26%
GM250117C000490002024-05-24 10:18AM EDT49.002.372.342.44-0.37-13.50%255829.93%
GM250117C000500002024-05-24 3:26PM EDT50.002.072.032.13+0.17+8.95%2627,27629.66%
GM250117C000525002024-05-24 2:51PM EDT52.501.471.401.50+0.11+8.09%271,92029.15%
GM250117C000550002024-05-24 3:29PM EDT55.001.010.961.04+0.08+8.60%165,35728.78%
GM250117C000600002024-05-24 10:50AM EDT60.000.480.460.53+0.04+9.09%2,00012,52329.05%
GM250117C000650002024-05-23 12:06PM EDT65.000.220.210.250.00-125228.96%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM250117P000150002024-05-21 1:27PM EDT15.000.040.010.150.00-702,56463.28%
GM250117P000200002024-05-10 10:22AM EDT20.000.040.000.280.00-65,44952.05%
GM250117P000250002024-05-22 1:38PM EDT25.000.120.100.140.00-1320,10838.77%
GM250117P000280002024-05-17 1:35PM EDT28.000.170.180.240.00-911,44635.55%
GM250117P000300002024-05-22 10:59AM EDT30.000.320.280.360.00-128,84534.08%
GM250117P000330002024-05-23 11:53AM EDT33.000.610.530.610.00-3526,07331.57%
GM250117P000350002024-05-23 1:37PM EDT35.000.900.780.870.00-6516,65530.20%
GM250117P000360002024-05-23 2:39PM EDT36.001.070.961.030.00-268029.52%
GM250117P000370002024-05-23 12:14PM EDT37.001.251.121.210.00-561728.81%
GM250117P000380002024-05-23 12:26PM EDT38.001.471.351.430.00-186,81928.25%
GM250117P000390002024-05-23 12:25PM EDT39.001.731.601.650.00-42227.42%
GM250117P000400002024-05-23 1:09PM EDT40.001.911.871.94-0.11-5.45%214,79626.94%
GM250117P000410002024-05-24 10:18AM EDT41.002.272.152.25+0.06+2.71%216626.33%
GM250117P000420002024-05-23 10:03AM EDT42.002.692.512.600.00-26,52325.76%
GM250117P000430002024-05-23 12:26PM EDT43.003.102.912.990.00-413825.17%
GM250117P000440002024-05-21 1:29PM EDT44.003.063.303.450.00-254424.81%
GM250117P000450002024-05-23 9:35AM EDT45.004.003.803.950.00-52,51624.39%
GM250117P000460002024-05-23 3:43PM EDT46.004.644.304.450.00-538623.68%
GM250117P000470002024-05-23 9:41AM EDT47.005.104.705.050.00-11,15623.35%
GM250117P000480002024-05-23 3:43PM EDT48.005.895.155.650.00-547622.71%
GM250117P000490002024-05-13 10:35AM EDT49.006.356.106.35+1.09+20.72%12022.47%
GM250117P000500002024-05-17 3:49PM EDT50.005.976.807.150.00-201,14322.75%
GM250117P000525002024-03-25 12:33PM EDT52.509.568.308.800.00-101018.29%
GM250117P000550002024-05-20 9:45AM EDT55.009.6510.8511.800.00-270127.49%
GM250117P000600002024-04-23 12:24PM EDT60.0014.780.000.000.00-2520.00%
GM250117P000650002024-04-02 3:00PM EDT65.0020.2519.8020.750.00-1300.00%