U.S. markets closed
F S&P 500
4,368.00 -4.00 (-0.09%) F Dow Jones
34,313.00 -24.00 (-0.07%) F Nasdaq
14,844.75 -18.00 (-0.12%) E-mini Russell 2000 Index Futur
1,797.20 -0.70 (-0.04%) Petróleo
89.70 +0.07 (+0.08%) Oro
1,942.90 +3.30 (+0.17%)
General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor22 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230922C00025000 | 2023-09-13 10:05AM EDT | 25.00 | 8.75 | 7.60 | 7.85 | 0.00 | - | - | 1 | 231.25% |
| GM230922C00027500 | 2023-09-13 1:31PM EDT | 27.50 | 6.35 | 5.05 | 5.35 | 0.00 | - | - | 3 | 238.28% |
| GM230922C00028000 | 2023-09-15 11:25AM EDT | 28.00 | 6.11 | 4.55 | 4.85 | 0.00 | - | 5 | 72 | 218.75% |
| GM230922C00028500 | 2023-09-13 10:06AM EDT | 28.50 | 5.20 | 4.05 | 4.35 | 0.00 | - | - | 3 | 199.61% |
| GM230922C00029000 | 2023-09-20 1:57PM EDT | 29.00 | 4.75 | 3.55 | 3.85 | 0.00 | - | 1 | 92 | 180.47% |
| GM230922C00029500 | 2023-09-19 2:19PM EDT | 29.50 | 4.60 | 3.05 | 3.35 | 0.00 | - | 1 | 0 | 160.94% |
| GM230922C00030000 | 2023-09-19 9:42AM EDT | 30.00 | 3.69 | 2.59 | 2.84 | 0.00 | - | 1 | 11 | 75.00% |
| GM230922C00030500 | 2023-09-20 11:43AM EDT | 30.50 | 3.10 | 2.10 | 2.41 | 0.00 | - | 1 | 6 | 89.84% |
| GM230922C00031000 | 2023-09-20 12:38PM EDT | 31.00 | 2.79 | 1.61 | 1.87 | 0.00 | - | 1 | 99 | 67.19% |
| GM230922C00031500 | 2023-09-21 9:56AM EDT | 31.50 | 1.38 | 1.16 | 1.33 | -0.46 | -25.00% | 16 | 102 | 52.34% |
| GM230922C00032000 | 2023-09-21 3:09PM EDT | 32.00 | 0.88 | 0.76 | 0.83 | -0.78 | -46.99% | 52 | 331 | 55.08% |
| GM230922C00032500 | 2023-09-21 3:59PM EDT | 32.50 | 0.45 | 0.37 | 0.43 | -0.45 | -50.00% | 452 | 410 | 46.09% |
| GM230922C00033000 | 2023-09-21 3:59PM EDT | 33.00 | 0.20 | 0.17 | 0.22 | -0.35 | -63.64% | 432 | 1,529 | 50.39% |
| GM230922C00033500 | 2023-09-21 3:50PM EDT | 33.50 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 1,026 | 4,241 | 48.83% |
| GM230922C00034000 | 2023-09-21 3:34PM EDT | 34.00 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 1,471 | 7,317 | 53.13% |
| GM230922C00034500 | 2023-09-21 3:56PM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 125 | 2,362 | 60.16% |
| GM230922C00035000 | 2023-09-21 3:47PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 290 | 5,682 | 68.75% |
| GM230922C00035500 | 2023-09-21 3:44PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 305 | 2,248 | 75.00% |
| GM230922C00036000 | 2023-09-21 3:03PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 875 | 87.50% |
| GM230922C00036500 | 2023-09-21 11:44AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 201 | 87.50% |
| GM230922C00037000 | 2023-09-20 11:43AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,038 | 96.88% |
| GM230922C00037500 | 2023-09-19 2:14PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 106.25% |
| GM230922C00038000 | 2023-09-21 3:06PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,642 | 118.75% |
| GM230922C00038500 | 2023-09-19 3:46PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 137.50% |
| GM230922C00039000 | 2023-09-18 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 388 | 131.25% |
| GM230922C00040000 | 2023-09-18 9:51AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,739 | 150.00% |
| GM230922C00041000 | 2023-09-15 9:49AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 306 | 168.75% |
| GM230922C00042000 | 2023-09-19 2:59PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 662 | 181.25% |
| GM230922C00043000 | 2023-09-13 10:04AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 136 | 193.75% |
| GM230922C00044000 | 2023-09-13 10:04AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 79 | 212.50% |
| GM230922C00045000 | 2023-09-13 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 225.00% |
| GM230922C00046000 | 2023-09-20 12:31PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 237.50% |
| GM230922C00047000 | 2023-08-15 12:21PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 275.00% |
| GM230922C00048000 | 2023-08-09 9:50AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 262.50% |
| GM230922C00050000 | 2023-09-14 9:31AM EDT | 50.00 | 0.01 | - | 0.01 | 0.00 | - | - | 100 | 312.50% |
Ponepor22 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230922P00023000 | 2023-09-15 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 256.25% |
| GM230922P00024000 | 2023-09-14 3:34PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 155 | 225.00% |
| GM230922P00025000 | 2023-09-15 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 1,893 | 200.00% |
| GM230922P00026000 | 2023-09-15 1:10PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,786 | 1,864 | 175.00% |
| GM230922P00027000 | 2023-09-18 9:37AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,654 | 150.00% |
| GM230922P00027500 | 2023-09-15 1:44PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,161 | 1,178 | 137.50% |
| GM230922P00028000 | 2023-09-15 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,412 | 1,491 | 125.00% |
| GM230922P00028500 | 2023-09-18 10:17AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 841 | 112.50% |
| GM230922P00029000 | 2023-09-20 2:24PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 96.88% |
| GM230922P00029500 | 2023-09-19 1:29PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 292 | 87.50% |
| GM230922P00030000 | 2023-09-21 11:13AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,165 | 75.00% |
| GM230922P00030500 | 2023-09-21 10:18AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 479 | 59.38% |
| GM230922P00031000 | 2023-09-21 2:07PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,013 | 53.13% |
| GM230922P00031500 | 2023-09-21 3:34PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 675 | 1,240 | 46.09% |
| GM230922P00032000 | 2023-09-21 3:47PM EDT | 32.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 593 | 2,907 | 46.88% |
| GM230922P00032500 | 2023-09-21 3:58PM EDT | 32.50 | 0.20 | 0.19 | 0.22 | +0.07 | +53.85% | 1,624 | 1,441 | 46.09% |
| GM230922P00033000 | 2023-09-21 3:59PM EDT | 33.00 | 0.46 | 0.45 | 0.50 | +0.19 | +70.37% | 1,255 | 3,859 | 48.83% |
| GM230922P00033500 | 2023-09-21 3:56PM EDT | 33.50 | 0.80 | 0.79 | 0.94 | +0.26 | +48.15% | 337 | 1,651 | 62.89% |
| GM230922P00034000 | 2023-09-21 3:59PM EDT | 34.00 | 1.28 | 1.26 | 1.40 | +0.46 | +56.10% | 1,010 | 6,840 | 55.08% |
| GM230922P00034500 | 2023-09-21 1:01PM EDT | 34.50 | 1.50 | 1.68 | 1.89 | +0.23 | +18.11% | 36 | 513 | 89.45% |
| GM230922P00035000 | 2023-09-21 3:43PM EDT | 35.00 | 2.18 | 2.20 | 2.39 | +0.38 | +21.11% | 141 | 1,503 | 59.38% |
| GM230922P00035500 | 2023-09-20 2:46PM EDT | 35.50 | 2.61 | 2.60 | 2.89 | +0.73 | +38.83% | 12 | 159 | 121.09% |
| GM230922P00036000 | 2023-09-21 3:07PM EDT | 36.00 | 3.00 | 3.15 | 3.45 | +0.78 | +35.14% | 1 | 26 | 87.50% |
| GM230922P00036500 | 2023-09-21 9:50AM EDT | 36.50 | 3.67 | 3.65 | 3.95 | +1.00 | +37.45% | 1 | 1 | 96.88% |
| GM230922P00037000 | 2023-09-18 12:35PM EDT | 37.00 | 3.56 | 4.15 | 4.45 | 0.00 | - | 5 | 0 | 106.25% |
| GM230922P00037500 | 2023-09-20 2:34PM EDT | 37.50 | 3.85 | 4.60 | 4.95 | 0.00 | - | 3 | 0 | 198.44% |
| GM230922P00038000 | 2023-09-18 1:20PM EDT | 38.00 | 5.07 | 5.10 | 5.45 | +0.49 | +10.70% | 2 | 0 | 212.50% |
| GM230922P00038500 | 2023-09-12 9:48AM EDT | 38.50 | 4.80 | 5.65 | 5.95 | 0.00 | - | - | 0 | 137.50% |
| GM230922P00039000 | 2023-09-20 2:34PM EDT | 39.00 | 6.13 | 6.15 | 6.45 | +0.78 | +14.58% | 4 | 0 | 146.88% |
| GM230922P00040000 | 2023-09-15 12:55PM EDT | 40.00 | 6.00 | 7.15 | 7.40 | 0.00 | - | 8 | 0 | 242.19% |
| GM230922P00041000 | 2023-09-14 10:34AM EDT | 41.00 | 7.65 | 8.15 | 8.45 | 0.00 | - | 1 | 0 | 181.25% |
| GM230922P00042000 | 2023-09-11 2:41PM EDT | 42.00 | 9.40 | 9.15 | 9.45 | 0.00 | - | 1 | 0 | 196.88% |
| GM230922P00043000 | 2023-09-11 2:41PM EDT | 43.00 | 10.40 | 10.10 | 10.45 | 0.00 | - | - | - | 332.03% |
| GM230922P00044000 | 2023-09-11 2:41PM EDT | 44.00 | 11.40 | 11.15 | 11.45 | 0.00 | - | - | - | 231.25% |
| GM230922P00046000 | 2023-09-12 2:41PM EDT | 46.00 | 12.35 | 13.15 | 13.45 | 0.00 | - | - | - | 256.25% |
| GM230922P00050000 | 2023-09-13 10:10AM EDT | 50.00 | 16.25 | 17.15 | 17.45 | 0.00 | - | - | - | 312.50% |
© 2023 Yahoo. Todos los derechos reservados.
