U.S. markets close in 2 hours 27 minutes

General Motors Company (GM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.99+0.81 (+2.00%)
A partir del 01:33PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240301C000300002024-02-23 3:39PM EST30.009.6010.2511.000.00-353146.88%
GM240301C000310002024-02-23 12:53PM EST31.008.709.9010.000.00-1717132.81%
GM240301C000320002024-02-27 9:30AM EST32.008.178.159.000.00-1130118.75%
GM240301C000330002024-02-21 9:51AM EST33.007.657.908.00+0.95+14.18%228106.25%
GM240301C000335002024-02-16 11:15AM EST33.505.417.407.500.00-1199.22%
GM240301C000340002024-02-27 3:05PM EST34.005.886.907.000.00-117093.75%
GM240301C000345002024-02-14 10:16AM EST34.504.156.206.500.00-1187.50%
GM240301C000350002024-02-28 1:09PM EST35.005.955.906.00+0.83+16.21%236980.47%
GM240301C000355002024-02-27 1:51PM EST35.504.615.355.500.00-3773.44%
GM240301C000360002024-02-26 3:01PM EST36.003.964.055.000.00-835967.97%
GM240301C000365002024-02-27 3:50PM EST36.503.493.754.700.00-29107.42%
GM240301C000370002024-02-28 11:48AM EST37.003.823.154.00+0.67+21.27%335155.47%
GM240301C000375002024-02-28 12:24PM EST37.503.253.403.50+0.62+23.57%44149.22%
GM240301C000380002024-02-28 1:01PM EST38.002.922.902.98+1.01+52.88%246900.00%
GM240301C000385002024-02-28 10:20AM EST38.502.122.332.50+0.40+23.26%2136836.72%
GM240301C000390002024-02-28 1:14PM EST39.001.931.781.98+0.72+59.50%983,3430.00%
GM240301C000395002024-02-28 12:54PM EST39.501.391.431.48+0.65+87.84%2911,4130.00%
GM240301C000400002024-02-28 1:14PM EST40.000.960.920.99+0.51+113.33%1,7656,62114.06%
GM240301C000405002024-02-28 1:14PM EST40.500.570.540.59+0.32+128.00%2,7637,25819.34%
GM240301C000410002024-02-28 1:17PM EST41.000.290.280.30+0.18+163.64%23,4851,34320.70%
GM240301C000415002024-02-28 1:09PM EST41.500.130.130.14+0.08+160.00%1,1663,47822.56%
GM240301C000420002024-02-28 12:59PM EST42.000.060.060.07+0.02+50.00%3691,91025.39%
GM240301C000425002024-02-28 12:38PM EST42.500.020.030.04-0.01-33.33%2835728.52%
GM240301C000430002024-02-28 12:57PM EST43.000.020.010.020.00-722230.47%
GM240301C000435002024-02-28 1:01PM EST43.500.020.010.020.00-5335936.72%
GM240301C000440002024-02-28 9:49AM EST44.000.010.000.010.00-31026437.50%
GM240301C000445002024-02-26 11:04AM EST44.500.010.000.010.00-1008542.19%
GM240301C000450002024-02-27 3:27PM EST45.000.010.000.010.00-529147.66%
GM240301C000460002024-02-22 10:22AM EST46.000.020.000.010.00-4616653.13%
GM240301C000470002024-02-21 10:44AM EST47.000.020.000.010.00--459.38%
GM240301C000480002024-02-16 10:39AM EST48.000.010.000.010.00-997568.75%
GM240301C000490002024-02-15 12:56PM EST49.000.010.000.010.00-21575.00%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240301P000200002024-02-22 10:25AM EST20.000.010.000.010.00-100275.00%
GM240301P000260002024-01-18 10:10AM EST26.000.040.000.010.00-1414181.25%
GM240301P000270002024-01-29 3:53PM EST27.000.030.000.010.00--20168.75%
GM240301P000280002024-02-02 10:26AM EST28.000.010.000.010.00-55156.25%
GM240301P000290002024-02-26 10:53AM EST29.000.010.000.010.00-164143.75%
GM240301P000300002024-02-15 3:54PM EST30.000.020.000.010.00-480131.25%
GM240301P000310002024-02-21 12:32PM EST31.000.010.000.010.00-46414118.75%
GM240301P000320002024-02-22 1:02PM EST32.000.010.000.010.00-1217106.25%
GM240301P000330002024-02-21 3:57PM EST33.000.010.000.010.00-66267093.75%
GM240301P000335002024-02-22 10:43AM EST33.500.010.000.010.00-9012887.50%
GM240301P000340002024-02-22 11:52AM EST34.000.010.000.010.00-2028981.25%
GM240301P000345002024-02-21 12:00PM EST34.500.030.000.010.00--175.00%
GM240301P000350002024-02-28 10:01AM EST35.000.010.000.01-0.01-50.00%11,00668.75%
GM240301P000355002024-02-23 1:04PM EST35.500.020.000.010.00-125765.63%
GM240301P000360002024-02-26 9:39AM EST36.000.020.000.010.00-4072759.38%
GM240301P000365002024-02-27 3:10PM EST36.500.010.000.010.00-1216353.13%
GM240301P000370002024-02-28 10:39AM EST37.000.010.000.010.00-860551.56%
GM240301P000375002024-02-28 12:46PM EST37.500.010.000.010.00-177346.09%
GM240301P000380002024-02-28 12:46PM EST38.000.010.000.01-0.03-75.00%341,09640.63%
GM240301P000385002024-02-28 1:14PM EST38.500.010.010.02-0.04-80.00%432,45538.28%
GM240301P000390002024-02-28 12:44PM EST39.000.030.020.03-0.08-72.73%692,97634.38%
GM240301P000395002024-02-28 1:09PM EST39.500.040.030.04-0.17-80.95%356,12929.30%
GM240301P000400002024-02-28 1:17PM EST40.000.090.090.10-0.31-77.50%56079328.71%
GM240301P000405002024-02-28 1:08PM EST40.500.230.210.22-0.61-72.62%49831528.42%
GM240301P000410002024-02-28 1:11PM EST41.000.450.430.46-0.63-58.33%10516730.47%
GM240301P000415002024-02-28 1:08PM EST41.500.810.760.81-0.71-46.71%131534.38%
GM240301P000420002024-02-28 12:48PM EST42.001.301.191.24-0.51-28.18%13040.04%
GM240301P000430002024-02-28 9:58AM EST43.002.482.132.26-0.41-14.19%83354.30%
GM240301P000440002024-02-28 12:26PM EST44.003.353.103.25-2.10-38.53%1167.77%