U.S. markets open in 1 hour 22 minutes
F S&P 500
5,043.75 -23.25 (-0.46%) F Dow Jones
37,906.00 -87.00 (-0.23%) F Nasdaq
17,444.50 -126.75 (-0.72%) E-mini Russell 2000 Index Futur
1,976.00 -9.60 (-0.48%) Petróleo
80.46 -1.47 (-1.79%) Oro
2,305.00 +2.10 (+0.09%)
General Motors Company (GM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 25.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| GM240503C00030500 | 2024-04-24 10:41AM EDT | 30.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240503C00031500 | 2024-04-23 10:48AM EDT | 31.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240503C00032500 | 2024-04-23 11:05AM EDT | 32.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 61 | 0.00% |
| GM240503C00033000 | 2024-04-25 9:32AM EDT | 33.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 42 | 50 | 0.00% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 37.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| GM240503C00037500 | 2024-04-30 1:56PM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GM240503C00038000 | 2024-04-30 2:20PM EDT | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GM240503C00038500 | 2024-04-30 2:31PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GM240503C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| GM240503C00039500 | 2024-04-30 2:03PM EDT | 39.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GM240503C00040000 | 2024-04-30 2:29PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 182 | 0.00% |
| GM240503C00040500 | 2024-04-30 2:29PM EDT | 40.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| GM240503C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| GM240503C00041500 | 2024-04-30 1:46PM EDT | 41.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 31 | 28 | 0.00% |
| GM240503C00042000 | 2024-04-30 3:35PM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 0.00% |
| GM240503C00042500 | 2024-04-29 1:57PM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 0.00% |
| GM240503C00043000 | 2024-04-30 2:29PM EDT | 43.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 92 | 1,299 | 0.00% |
| GM240503C00043500 | 2024-04-30 2:18PM EDT | 43.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 47 | 974 | 0.00% |
| GM240503C00044000 | 2024-04-30 3:01PM EDT | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 183 | 715 | 0.00% |
| GM240503C00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 691 | 1,193 | 0.00% |
| GM240503C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,755 | 5,232 | 3.13% |
| GM240503C00045500 | 2024-04-30 3:59PM EDT | 45.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,096 | 3,470 | 6.25% |
| GM240503C00046000 | 2024-04-30 3:56PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,310 | 3,575 | 12.50% |
| GM240503C00046500 | 2024-04-30 3:33PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 811 | 2,128 | 12.50% |
| GM240503C00047000 | 2024-04-30 3:52PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 217 | 1,393 | 12.50% |
| GM240503C00047500 | 2024-04-30 2:30PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 465 | 25.00% |
| GM240503C00048000 | 2024-04-30 2:56PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 653 | 25.00% |
| GM240503C00048500 | 2024-04-30 10:43AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 25.00% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 143 | 25.00% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 288 | 25.00% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 449 | 25.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 50.00% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 753 | 50.00% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 209 | 50.00% |
| GM240503P00038000 | 2024-04-26 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 50.00% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 50.00% |
| GM240503P00039500 | 2024-04-30 3:16PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 151 | 25.00% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 538 | 25.00% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 150 | 25.00% |
| GM240503P00041000 | 2024-04-30 3:17PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 438 | 25.00% |
| GM240503P00041500 | 2024-04-30 1:30PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 173 | 25.00% |
| GM240503P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 241 | 12.50% |
| GM240503P00042500 | 2024-04-30 3:15PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 840 | 12.50% |
| GM240503P00043000 | 2024-04-30 3:52PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 91 | 525 | 12.50% |
| GM240503P00043500 | 2024-04-30 3:36PM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 637 | 1,079 | 6.25% |
| GM240503P00044000 | 2024-04-30 3:57PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 442 | 510 | 3.13% |
| GM240503P00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 881 | 770 | 0.39% |
| GM240503P00045000 | 2024-04-30 3:44PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 541 | 1,645 | 0.00% |
| GM240503P00045500 | 2024-04-30 3:45PM EDT | 45.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 357 | 980 | 0.00% |
| GM240503P00046000 | 2024-04-30 3:59PM EDT | 46.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 352 | 615 | 0.00% |
| GM240503P00046500 | 2024-04-30 3:57PM EDT | 46.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 89 | 155 | 0.00% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 141 | 98 | 0.00% |
| GM240503P00047500 | 2024-04-29 12:56PM EDT | 47.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 65 | 59 | 0.00% |
| GM240503P00048000 | 2024-04-30 9:32AM EDT | 48.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GM240503P00048500 | 2024-04-30 9:34AM EDT | 48.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| GM240503P00049500 | 2024-04-25 9:47AM EDT | 49.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GM240503P00051000 | 2024-04-29 11:30AM EDT | 51.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240503P00054000 | 2024-04-26 10:34AM EDT | 54.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.