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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321C00023000 | 2024-08-30 3:42PM EDT | 23.00 | 27.05 | 23.80 | 24.05 | 0.00 | - | 1 | 1 | 89.99% |
| GM250321C00025000 | 2024-07-23 2:26PM EDT | 25.00 | 22.10 | 21.90 | 23.10 | 0.00 | - | - | 8 | 92.29% |
| GM250321C00028000 | 2024-08-29 3:17PM EDT | 28.00 | 22.20 | 18.95 | 19.30 | 0.00 | - | 2 | 2 | 72.58% |
| GM250321C00030000 | 2024-09-23 11:13AM EDT | 30.00 | 17.90 | 16.30 | 16.60 | 0.00 | - | 1 | 47 | 52.78% |
| GM250321C00033000 | 2024-09-11 12:02PM EDT | 33.00 | 12.37 | 13.60 | 13.90 | 0.00 | - | 4 | 16 | 50.81% |
| GM250321C00035000 | 2024-09-30 2:23PM EDT | 35.00 | 11.00 | 11.15 | 12.90 | 0.00 | - | 10 | 360 | 57.06% |
| GM250321C00038000 | 2024-10-01 10:48AM EDT | 38.00 | 8.74 | 9.45 | 9.70 | 0.00 | - | 1 | 170 | 44.02% |
| GM250321C00040000 | 2024-10-04 12:05PM EDT | 40.00 | 8.40 | 8.05 | 8.25 | +0.97 | +13.06% | 3 | 439 | 42.53% |
| GM250321C00041000 | 2024-09-03 3:56PM EDT | 41.00 | 9.65 | 6.90 | 7.05 | 0.00 | - | 2 | 1,173 | 36.99% |
| GM250321C00042000 | 2024-09-11 10:41AM EDT | 42.00 | 5.65 | 6.70 | 7.70 | 0.00 | - | 1 | 496 | 48.17% |
| GM250321C00043000 | 2024-10-04 1:59PM EDT | 43.00 | 6.10 | 6.10 | 6.20 | -1.15 | -15.86% | 2 | 358 | 39.73% |
| GM250321C00044000 | 2024-10-04 1:37PM EDT | 44.00 | 5.55 | 5.35 | 5.70 | +0.90 | +19.35% | 1 | 136 | 39.89% |
| GM250321C00045000 | 2024-10-04 1:31PM EDT | 45.00 | 5.05 | 4.90 | 5.10 | +0.66 | +15.03% | 81 | 665 | 38.94% |
| GM250321C00046000 | 2024-10-03 1:11PM EDT | 46.00 | 3.89 | 4.40 | 4.55 | 0.00 | - | 16 | 303 | 38.16% |
| GM250321C00047000 | 2024-10-04 2:21PM EDT | 47.00 | 4.00 | 3.90 | 4.05 | +0.40 | +11.11% | 39 | 4,451 | 37.53% |
| GM250321C00048000 | 2024-10-04 2:24PM EDT | 48.00 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 83 | 349 | 37.04% |
| GM250321C00049000 | 2024-10-04 12:29PM EDT | 49.00 | 3.30 | 3.10 | 3.20 | +0.47 | +16.61% | 55 | 998 | 36.69% |
| GM250321C00050000 | 2024-10-04 3:32PM EDT | 50.00 | 2.78 | 2.70 | 2.83 | +0.28 | +11.20% | 41 | 1,037 | 36.33% |
| GM250321C00052500 | 2024-10-04 2:27PM EDT | 52.50 | 2.00 | 1.93 | 2.08 | +0.28 | +16.28% | 2 | 3,256 | 35.84% |
| GM250321C00055000 | 2024-10-04 11:50AM EDT | 55.00 | 1.51 | 1.35 | 1.48 | +0.31 | +25.83% | 38 | 1,745 | 35.19% |
| GM250321C00057500 | 2024-10-04 10:45AM EDT | 57.50 | 0.99 | 0.96 | 1.07 | +0.02 | +2.06% | 1 | 396 | 35.11% |
| GM250321C00060000 | 2024-10-04 9:40AM EDT | 60.00 | 0.61 | 0.65 | 0.77 | -0.04 | -6.15% | 1 | 801 | 35.08% |
| GM250321C00065000 | 2024-10-03 2:28PM EDT | 65.00 | 0.32 | 0.30 | 0.41 | 0.00 | - | 5 | 270 | 35.50% |
| GM250321C00070000 | 2024-10-04 10:01AM EDT | 70.00 | 0.22 | 0.13 | 0.26 | +0.03 | +15.79% | 2 | 1,198 | 37.16% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321P00023000 | 2024-10-02 3:02PM EDT | 23.00 | 0.17 | 0.06 | 0.27 | 0.00 | - | 3 | 103 | 55.86% |
| GM250321P00025000 | 2024-09-24 9:51AM EDT | 25.00 | 0.12 | 0.12 | 0.31 | 0.00 | - | 10 | 40 | 52.34% |
| GM250321P00028000 | 2024-10-03 2:28PM EDT | 28.00 | 0.30 | 0.16 | 0.44 | 0.00 | - | 8 | 36 | 51.32% |
| GM250321P00030000 | 2024-10-02 10:57AM EDT | 30.00 | 0.40 | 0.33 | 0.43 | -0.01 | -2.44% | 10 | 1,823 | 45.07% |
| GM250321P00033000 | 2024-10-03 2:28PM EDT | 33.00 | 0.71 | 0.60 | 0.68 | 0.00 | - | 5 | 1,262 | 41.85% |
| GM250321P00035000 | 2024-10-04 11:24AM EDT | 35.00 | 0.87 | 0.83 | 0.92 | -0.13 | -13.00% | 4 | 6,356 | 39.94% |
| GM250321P00038000 | 2024-10-04 2:52PM EDT | 38.00 | 1.39 | 1.34 | 1.45 | -0.22 | -13.66% | 46 | 1,148 | 37.65% |
| GM250321P00040000 | 2024-10-03 9:30AM EDT | 40.00 | 2.20 | 1.84 | 1.92 | 0.00 | - | 10 | 1,683 | 36.11% |
| GM250321P00041000 | 2024-10-03 2:06PM EDT | 41.00 | 2.41 | 1.94 | 2.21 | 0.00 | - | 125 | 998 | 35.49% |
| GM250321P00042000 | 2024-10-04 12:42PM EDT | 42.00 | 2.42 | 2.43 | 2.51 | -0.28 | -10.37% | 21 | 4,081 | 34.67% |
| GM250321P00043000 | 2024-10-04 11:14AM EDT | 43.00 | 2.76 | 2.77 | 2.89 | -0.39 | -12.38% | 3 | 951 | 34.28% |
| GM250321P00044000 | 2024-10-04 2:23PM EDT | 44.00 | 3.25 | 3.15 | 3.30 | -0.38 | -10.47% | 16 | 309 | 33.85% |
| GM250321P00045000 | 2024-10-04 2:23PM EDT | 45.00 | 3.70 | 3.60 | 3.70 | -0.35 | -8.64% | 32 | 2,734 | 33.02% |
| GM250321P00046000 | 2024-10-04 1:53PM EDT | 46.00 | 4.15 | 4.00 | 4.20 | -0.40 | -8.79% | 8 | 209 | 32.72% |
| GM250321P00047000 | 2024-10-04 3:41PM EDT | 47.00 | 4.64 | 4.60 | 4.70 | -0.46 | -9.02% | 74 | 158 | 32.11% |
| GM250321P00048000 | 2024-10-04 2:25PM EDT | 48.00 | 5.25 | 5.15 | 5.25 | -0.41 | -7.24% | 8 | 390 | 31.59% |
| GM250321P00049000 | 2024-10-01 2:07PM EDT | 49.00 | 6.20 | 5.65 | 5.85 | 0.00 | - | 2 | 96 | 31.17% |
| GM250321P00050000 | 2024-09-30 9:47AM EDT | 50.00 | 6.65 | 6.35 | 6.50 | 0.00 | - | 1 | 730 | 30.86% |
| GM250321P00052500 | 2024-09-25 9:53AM EDT | 52.50 | 8.30 | 6.50 | 8.30 | 0.00 | - | 2 | 164 | 30.30% |
| GM250321P00055000 | 2024-10-04 2:29PM EDT | 55.00 | 10.15 | 9.25 | 10.90 | -0.63 | -5.84% | 5 | 122 | 36.22% |
| GM250321P00057500 | 2024-09-30 10:07AM EDT | 57.50 | 12.35 | 11.75 | 12.35 | 0.00 | - | 2 | 27 | 28.08% |
| GM250321P00060000 | 2024-10-03 9:40AM EDT | 60.00 | 15.61 | 14.45 | 14.60 | 0.00 | - | 110 | 184 | 26.95% |
| GM250321P00065000 | 2024-08-27 12:35PM EDT | 65.00 | 15.70 | 18.85 | 20.90 | 0.00 | - | 2 | 0 | 52.11% |
© 2024 Yahoo. Todos los derechos reservados.