U.S. markets closed

General Motors Company (GM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.71-0.49 (-1.48%)
Al cierre: 04:00PM EDT
32.69 -0.02 (-0.06%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM230922C000250002023-09-13 10:05AM EDT25.008.757.607.850.00--1231.25%
GM230922C000275002023-09-13 1:31PM EDT27.506.355.055.350.00--3238.28%
GM230922C000280002023-09-15 11:25AM EDT28.006.114.554.850.00-572218.75%
GM230922C000285002023-09-13 10:06AM EDT28.505.204.054.350.00--3199.61%
GM230922C000290002023-09-20 1:57PM EDT29.004.753.553.850.00-192180.47%
GM230922C000295002023-09-19 2:19PM EDT29.504.603.053.350.00-10160.94%
GM230922C000300002023-09-19 9:42AM EDT30.003.692.592.840.00-11175.00%
GM230922C000305002023-09-20 11:43AM EDT30.503.102.102.410.00-1689.84%
GM230922C000310002023-09-20 12:38PM EDT31.002.791.611.870.00-19967.19%
GM230922C000315002023-09-21 9:56AM EDT31.501.381.161.33-0.46-25.00%1610252.34%
GM230922C000320002023-09-21 3:09PM EDT32.000.880.760.83-0.78-46.99%5233155.08%
GM230922C000325002023-09-21 3:59PM EDT32.500.450.370.43-0.45-50.00%45241046.09%
GM230922C000330002023-09-21 3:59PM EDT33.000.200.170.22-0.35-63.64%4321,52950.39%
GM230922C000335002023-09-21 3:50PM EDT33.500.080.070.08-0.20-71.43%1,0264,24148.83%
GM230922C000340002023-09-21 3:34PM EDT34.000.050.030.04-0.09-64.29%1,4717,31753.13%
GM230922C000345002023-09-21 3:56PM EDT34.500.010.010.03-0.04-80.00%1252,36260.16%
GM230922C000350002023-09-21 3:47PM EDT35.000.010.010.02-0.02-66.67%2905,68268.75%
GM230922C000355002023-09-21 3:44PM EDT35.500.010.000.02-0.01-50.00%3052,24875.00%
GM230922C000360002023-09-21 3:03PM EDT36.000.010.000.02-0.01-50.00%6187587.50%
GM230922C000365002023-09-21 11:44AM EDT36.500.020.000.01+0.01+100.00%1020187.50%
GM230922C000370002023-09-20 11:43AM EDT37.000.010.000.010.00-801,03896.88%
GM230922C000375002023-09-19 2:14PM EDT37.500.010.000.010.00-1110106.25%
GM230922C000380002023-09-21 3:06PM EDT38.000.010.000.010.00-42,642118.75%
GM230922C000385002023-09-19 3:46PM EDT38.500.010.000.020.00-10115137.50%
GM230922C000390002023-09-18 9:34AM EDT39.000.010.000.010.00-5388131.25%
GM230922C000400002023-09-18 9:51AM EDT40.000.010.000.010.00-31,739150.00%
GM230922C000410002023-09-15 9:49AM EDT41.000.010.000.010.00-51306168.75%
GM230922C000420002023-09-19 2:59PM EDT42.000.010.000.010.00-2662181.25%
GM230922C000430002023-09-13 10:04AM EDT43.000.010.000.010.00-9136193.75%
GM230922C000440002023-09-13 10:04AM EDT44.000.010.000.010.00-1679212.50%
GM230922C000450002023-09-13 9:37AM EDT45.000.010.000.010.00-55225.00%
GM230922C000460002023-09-20 12:31PM EDT46.000.010.000.010.00-5148237.50%
GM230922C000470002023-08-15 12:21PM EDT47.000.020.000.020.00-100100275.00%
GM230922C000480002023-08-09 9:50AM EDT48.000.020.000.010.00--0262.50%
GM230922C000500002023-09-14 9:31AM EDT50.000.01-0.010.00--100312.50%
Ponepor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM230922P000230002023-09-15 9:30AM EDT23.000.010.000.010.00-146256.25%
GM230922P000240002023-09-14 3:34PM EDT24.000.010.000.010.00-38155225.00%
GM230922P000250002023-09-15 9:34AM EDT25.000.010.000.010.00-3361,893200.00%
GM230922P000260002023-09-15 1:10PM EDT26.000.010.000.010.00-1,7861,864175.00%
GM230922P000270002023-09-18 9:37AM EDT27.000.010.000.010.00-305,654150.00%
GM230922P000275002023-09-15 1:44PM EDT27.500.010.000.010.00-1,1611,178137.50%
GM230922P000280002023-09-15 2:24PM EDT28.000.010.000.010.00-1,4121,491125.00%
GM230922P000285002023-09-18 10:17AM EDT28.500.010.000.010.00-200841112.50%
GM230922P000290002023-09-20 2:24PM EDT29.000.010.000.010.00-199096.88%
GM230922P000295002023-09-19 1:29PM EDT29.500.010.000.010.00-10329287.50%
GM230922P000300002023-09-21 11:13AM EDT30.000.010.000.010.00-152,16575.00%
GM230922P000305002023-09-21 10:18AM EDT30.500.010.000.01-0.01-50.00%947959.38%
GM230922P000310002023-09-21 2:07PM EDT31.000.010.000.01-0.01-50.00%502,01353.13%
GM230922P000315002023-09-21 3:34PM EDT31.500.010.010.02-0.01-50.00%6751,24046.09%
GM230922P000320002023-09-21 3:47PM EDT32.000.060.060.08+0.01+20.00%5932,90746.88%
GM230922P000325002023-09-21 3:58PM EDT32.500.200.190.22+0.07+53.85%1,6241,44146.09%
GM230922P000330002023-09-21 3:59PM EDT33.000.460.450.50+0.19+70.37%1,2553,85948.83%
GM230922P000335002023-09-21 3:56PM EDT33.500.800.790.94+0.26+48.15%3371,65162.89%
GM230922P000340002023-09-21 3:59PM EDT34.001.281.261.40+0.46+56.10%1,0106,84055.08%
GM230922P000345002023-09-21 1:01PM EDT34.501.501.681.89+0.23+18.11%3651389.45%
GM230922P000350002023-09-21 3:43PM EDT35.002.182.202.39+0.38+21.11%1411,50359.38%
GM230922P000355002023-09-20 2:46PM EDT35.502.612.602.89+0.73+38.83%12159121.09%
GM230922P000360002023-09-21 3:07PM EDT36.003.003.153.45+0.78+35.14%12687.50%
GM230922P000365002023-09-21 9:50AM EDT36.503.673.653.95+1.00+37.45%1196.88%
GM230922P000370002023-09-18 12:35PM EDT37.003.564.154.450.00-50106.25%
GM230922P000375002023-09-20 2:34PM EDT37.503.854.604.950.00-30198.44%
GM230922P000380002023-09-18 1:20PM EDT38.005.075.105.45+0.49+10.70%20212.50%
GM230922P000385002023-09-12 9:48AM EDT38.504.805.655.950.00--0137.50%
GM230922P000390002023-09-20 2:34PM EDT39.006.136.156.45+0.78+14.58%40146.88%
GM230922P000400002023-09-15 12:55PM EDT40.006.007.157.400.00-80242.19%
GM230922P000410002023-09-14 10:34AM EDT41.007.658.158.450.00-10181.25%
GM230922P000420002023-09-11 2:41PM EDT42.009.409.159.450.00-10196.88%
GM230922P000430002023-09-11 2:41PM EDT43.0010.4010.1010.450.00---332.03%
GM230922P000440002023-09-11 2:41PM EDT44.0011.4011.1511.450.00---231.25%
GM230922P000460002023-09-12 2:41PM EDT46.0012.3513.1513.450.00---256.25%
GM230922P000500002023-09-13 10:10AM EDT50.0016.2517.1517.450.00---312.50%