GM - General Motors Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM230609C000220002023-05-19 10:54AM EDT22.0010.9514.4514.700.00-20591.41%
GM230609C000270002023-05-31 3:12PM EDT27.005.359.459.650.00-10371.88%
GM230609C000280002023-06-09 11:18AM EDT28.008.598.458.60+4.16+93.91%55322.66%
GM230609C000285002023-05-30 9:39AM EDT28.505.707.958.250.00--5336.72%
GM230609C000290002023-06-06 11:05AM EDT29.006.007.457.550.00-2622275.00%
GM230609C000295002023-06-02 3:49PM EDT29.504.897.007.200.00-32299.22%
GM230609C000300002023-06-09 9:39AM EDT30.007.526.456.55+3.27+76.94%823241.41%
GM230609C000305002023-06-08 12:45PM EDT30.505.395.956.200.00-123253.91%
GM230609C000310002023-06-09 10:31AM EDT31.006.275.455.55+2.03+47.88%172208.59%
GM230609C000315002023-06-09 11:56AM EDT31.505.154.955.05+1.30+33.77%18192.19%
GM230609C000320002023-06-09 10:30AM EDT32.005.254.454.65+1.30+32.91%1439192.19%
GM230609C000325002023-06-09 11:56AM EDT32.504.154.004.05+0.77+22.78%3632167.19%
GM230609C000330002023-06-09 12:15PM EDT33.003.703.503.55+0.70+23.33%502,812150.00%
GM230609C000335002023-06-09 12:55PM EDT33.503.052.973.05+0.45+17.31%1001,756128.91%
GM230609C000340002023-06-09 12:51PM EDT34.002.592.482.55+0.66+34.20%1286,151112.89%
GM230609C000345002023-06-09 1:08PM EDT34.502.001.972.03+0.60+42.86%1381,43791.80%
GM230609C000350002023-06-09 1:00PM EDT35.001.591.471.54+0.63+65.63%2811,74575.00%
GM230609C000355002023-06-09 12:29PM EDT35.501.110.981.05+0.54+94.74%3612,70158.20%
GM230609C000360002023-06-09 1:06PM EDT36.000.540.510.56+0.33+157.14%5821,32244.14%
GM230609C000365002023-06-09 1:05PM EDT36.500.200.180.20+0.13+185.71%1,77178633.20%
GM230609C000370002023-06-09 1:03PM EDT37.000.050.050.06+0.03+150.00%2,8272,39133.99%
GM230609C000375002023-06-09 1:02PM EDT37.500.020.010.030.00-5,97755041.41%
GM230609C000380002023-06-09 1:05PM EDT38.000.010.010.020.00-30,28711550.00%
GM230609C000385002023-06-09 10:54AM EDT38.500.020.000.02-0.01-33.33%2,69288054.69%
GM230609C000390002023-06-09 1:01PM EDT39.000.010.000.010.00-1,68858259.38%
GM230609C000400002023-06-09 12:43PM EDT40.000.010.000.010.00-1,26217378.13%
GM230609C000410002023-05-15 10:00AM EDT41.000.010.000.03-0.02-66.67%5612109.38%
GM230609C000420002023-06-09 9:31AM EDT42.000.030.000.010.00-160100112.50%
GM230609C000450002023-06-02 9:30AM EDT45.000.010.000.010.00-414156.25%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM230609P000230002023-06-01 11:32AM EDT23.000.030.000.010.00-353325.00%
GM230609P000240002023-05-30 2:43PM EDT24.000.020.000.020.00-56318.75%
GM230609P000250002023-05-30 11:20AM EDT25.000.010.000.010.00-320268.75%
GM230609P000260002023-05-31 11:18AM EDT26.000.030.000.010.00-252,850237.50%
GM230609P000270002023-06-06 1:25PM EDT27.000.010.000.010.00-6185218.75%
GM230609P000275002023-05-31 2:08PM EDT27.500.030.000.010.00-8661206.25%
GM230609P000280002023-06-06 9:30AM EDT28.000.010.000.010.00-5290193.75%
GM230609P000285002023-05-31 10:23AM EDT28.500.070.000.010.00-8080181.25%
GM230609P000290002023-06-07 9:31AM EDT29.000.010.000.01-0.01-50.00%51,329168.75%
GM230609P000295002023-06-06 3:04PM EDT29.500.010.000.010.00-3656156.25%
GM230609P000300002023-06-06 1:19PM EDT30.000.010.000.010.00-1071,066150.00%
GM230609P000305002023-06-07 2:20PM EDT30.500.010.000.010.00-2383137.50%
GM230609P000310002023-06-08 2:25PM EDT31.000.010.000.010.00-31730125.00%
GM230609P000315002023-06-09 11:27AM EDT31.500.010.000.01-0.01-50.00%2676112.50%
GM230609P000320002023-06-09 10:16AM EDT32.000.050.000.01+0.03+150.00%73,190100.00%
GM230609P000325002023-06-08 2:13PM EDT32.500.010.000.010.00-61,41390.63%
GM230609P000330002023-06-09 10:42AM EDT33.000.010.000.010.00-121,09181.25%
GM230609P000335002023-06-09 9:30AM EDT33.500.010.000.010.00-181,80668.75%
GM230609P000340002023-06-09 12:09PM EDT34.000.010.000.010.00-675,20259.38%
GM230609P000345002023-06-09 1:08PM EDT34.500.010.000.01-0.01-50.00%7146653.13%
GM230609P000350002023-06-09 11:23AM EDT35.000.010.000.01-0.03-75.00%8150540.63%
GM230609P000355002023-06-09 1:06PM EDT35.500.020.000.01-0.09-81.82%30693328.13%
GM230609P000360002023-06-09 1:05PM EDT36.000.030.030.04-0.29-90.62%57739021.88%
GM230609P000365002023-06-09 1:06PM EDT36.500.180.180.20-0.43-70.49%3,68210117.58%
GM230609P000370002023-06-09 12:56PM EDT37.000.510.520.57-0.50-49.50%4,212390.00%
GM230609P000380002023-06-09 10:13AM EDT38.000.841.471.56-0.99-54.10%54420.00%
GM230609P000390002023-06-06 9:32AM EDT39.004.952.392.560.00-110.00%
GM230609P000400002023-05-31 3:44PM EDT40.007.703.453.550.00--00.00%
GM230609P000410002023-05-31 3:44PM EDT41.008.704.454.550.00--00.00%
GM230609P000420002023-05-31 3:44PM EDT42.009.705.355.650.00--0146.09%