U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.21+0.84 (+1.98%)
Al cierre: 04:00PM EDT
43.15 -0.06 (-0.14%)
Fuera de horario: 07:46PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240426C000250002024-04-17 2:55PM EDT25.0017.5017.2519.850.00--22310.16%
GM240426C000300002024-04-18 12:50PM EDT30.0012.4512.4514.800.00-1219233.79%
GM240426C000310002024-04-22 11:20AM EDT31.0011.8011.1513.85+0.15+1.29%118198.44%
GM240426C000330002024-04-11 11:43AM EDT33.0010.439.3011.700.00-22167.97%
GM240426C000340002024-04-19 1:10PM EDT34.008.558.4510.850.00-1328172.07%
GM240426C000345002024-04-22 3:07PM EDT34.509.058.6510.20+1.00+12.42%836191.80%
GM240426C000350002024-04-22 1:16PM EDT35.008.157.009.70+0.30+3.82%221116.41%
GM240426C000355002024-04-22 11:02AM EDT35.507.256.508.30+0.10+1.40%514163.48%
GM240426C000360002024-04-22 11:28AM EDT36.006.886.258.30+0.58+9.21%14888.67%
GM240426C000365002024-04-22 10:57AM EDT36.506.355.807.40+0.30+4.96%137155.66%
GM240426C000370002024-04-22 2:37PM EDT37.006.505.207.55+0.90+16.07%32595.12%
GM240426C000375002024-04-19 11:56AM EDT37.505.234.607.400.00-411103.52%
GM240426C000380002024-04-22 3:36PM EDT38.005.344.606.40+0.55+11.48%865396.48%
GM240426C000385002024-04-19 3:59PM EDT38.504.053.305.950.00-22159.28%
GM240426C000390002024-04-22 3:51PM EDT39.004.402.314.80+0.55+14.29%558106.45%
GM240426C000395002024-04-19 2:44PM EDT39.503.052.824.650.00-3955121.48%
GM240426C000400002024-04-22 1:30PM EDT40.003.723.353.80+1.02+37.78%3922073.83%
GM240426C000405002024-04-22 3:45PM EDT40.502.972.143.05+0.14+4.95%7764.36%
GM240426C000410002024-04-22 3:53PM EDT41.002.662.542.62+0.51+23.72%12625458.69%
GM240426C000415002024-04-22 3:35PM EDT41.502.262.172.27+0.54+31.40%846059.28%
GM240426C000420002024-04-22 3:59PM EDT42.001.901.851.91+0.45+31.03%36659059.18%
GM240426C000425002024-04-22 3:58PM EDT42.501.551.551.59+0.40+34.78%1,0081,05359.08%
GM240426C000430002024-04-22 3:59PM EDT43.001.261.261.31+0.33+35.48%1,7731,46458.50%
GM240426C000435002024-04-22 3:59PM EDT43.501.041.031.08+0.32+44.44%7,2392,78458.98%
GM240426C000440002024-04-22 3:59PM EDT44.000.830.810.86+0.28+50.91%3,3212,44258.40%
GM240426C000445002024-04-22 3:59PM EDT44.500.640.630.65+0.22+52.38%2,76813357.32%
GM240426C000450002024-04-22 3:59PM EDT45.000.470.460.50+0.15+46.88%4,5503,94056.45%
GM240426C000455002024-04-22 3:59PM EDT45.500.360.330.37+0.10+38.46%4,25114255.57%
GM240426C000460002024-04-22 3:58PM EDT46.000.250.230.27+0.11+78.57%2,4931,93254.88%
GM240426C000465002024-04-22 3:58PM EDT46.500.190.160.18+0.07+58.33%418553.81%
GM240426C000470002024-04-22 3:59PM EDT47.000.120.100.12+0.05+71.43%75180652.73%
GM240426C000475002024-04-22 3:59PM EDT47.500.070.050.090.00-1,1301151.95%
GM240426C000480002024-04-22 3:56PM EDT48.000.060.050.06+0.02+50.00%78530953.52%
GM240426C000490002024-04-22 3:56PM EDT49.000.020.020.04-0.04-66.67%36416655.47%
GM240426C000500002024-04-22 3:58PM EDT50.000.020.000.010.00-71966550.00%
GM240426C000510002024-04-22 3:46PM EDT51.000.010.000.01-0.02-66.67%423156.25%
GM240426C000520002024-04-22 3:27PM EDT52.000.010.000.01-0.01-50.00%115260.94%
GM240426C000530002024-04-17 10:28AM EDT53.000.020.000.010.00-220565.63%
GM240426C000540002024-04-18 1:27PM EDT54.000.010.000.010.00-2971.88%
GM240426C000550002024-04-22 3:13PM EDT55.000.010.000.010.00-2778.13%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GM240426P000300002024-03-14 10:36AM EDT30.000.040.000.110.00-11155.47%
GM240426P000310002024-03-13 9:30AM EDT31.000.080.000.000.00--150.00%
GM240426P000320002024-03-20 9:52AM EDT32.000.040.000.030.00-11109.38%
GM240426P000330002024-04-19 10:55AM EDT33.000.020.000.01+0.01+100.00%118087.50%
GM240426P000340002024-04-22 3:47PM EDT34.000.010.000.01-0.01-50.00%31714178.13%
GM240426P000345002024-04-22 1:43PM EDT34.500.010.000.01-0.02-66.67%2722075.00%
GM240426P000350002024-04-22 3:59PM EDT35.000.010.000.01-0.02-66.67%91330268.75%
GM240426P000355002024-04-22 3:51PM EDT35.500.020.000.01-0.01-33.33%1538765.63%
GM240426P000360002024-04-18 9:49AM EDT36.000.020.000.75-0.03-60.00%1112134.18%
GM240426P000365002024-04-22 3:18PM EDT36.500.010.010.02-0.04-80.00%235465.63%
GM240426P000370002024-04-22 3:56PM EDT37.000.020.010.04-0.04-66.67%2,12623365.63%
GM240426P000375002024-04-22 3:44PM EDT37.500.040.020.04-0.03-42.86%138662.50%
GM240426P000380002024-04-22 3:58PM EDT38.000.040.030.04-0.07-63.64%74220159.38%
GM240426P000385002024-04-22 3:59PM EDT38.500.060.050.06-0.07-53.85%5301058.98%
GM240426P000390002024-04-22 3:59PM EDT39.000.070.060.08-0.10-58.82%69234556.25%
GM240426P000395002024-04-22 3:58PM EDT39.500.110.090.11-0.17-60.71%1,0663655.08%
GM240426P000400002024-04-22 3:59PM EDT40.000.160.150.16-0.18-52.94%2,3262,67855.47%
GM240426P000405002024-04-22 3:57PM EDT40.500.210.210.24-0.24-53.33%5,7101,46155.27%
GM240426P000410002024-04-22 3:59PM EDT41.000.320.300.36-0.31-49.21%1,3173,56755.96%
GM240426P000415002024-04-22 3:59PM EDT41.500.460.440.46-0.35-43.21%1,91989755.66%
GM240426P000420002024-04-22 3:59PM EDT42.000.600.580.63-0.43-41.75%1,2151,50055.66%
GM240426P000425002024-04-22 3:59PM EDT42.500.810.790.81-0.45-35.71%1,9652,75855.96%
GM240426P000430002024-04-22 3:59PM EDT43.001.041.011.04-0.48-31.58%4,0011,01955.96%
GM240426P000435002024-04-22 3:59PM EDT43.501.291.261.29-0.64-33.16%2,04013455.57%
GM240426P000440002024-04-22 3:57PM EDT44.001.541.531.57-0.60-28.04%45673454.59%
GM240426P000445002024-04-22 3:35PM EDT44.501.911.831.89-0.65-25.39%901,26853.52%
GM240426P000450002024-04-22 3:58PM EDT45.002.212.192.90-0.72-24.57%19653671.97%
GM240426P000455002024-04-22 3:43PM EDT45.502.652.562.64-0.70-20.90%3512252.93%
GM240426P000460002024-04-22 2:45PM EDT46.002.911.273.05-0.89-23.42%1523655.66%
GM240426P000465002024-04-22 10:50AM EDT46.503.602.444.30-0.50-12.20%519109.38%
GM240426P000470002024-04-22 10:50AM EDT47.004.052.934.55-0.75-15.62%689101.86%
GM240426P000475002024-04-17 3:28PM EDT47.505.202.755.350.00--3126.56%
GM240426P000480002024-04-16 11:55AM EDT48.005.604.505.700.00-252982.62%
GM240426P000490002024-04-22 3:43PM EDT49.005.674.156.40-0.88-13.44%1318116.99%
GM240426P000500002024-04-22 9:46AM EDT50.007.355.157.55-0.04-0.54%10138.87%
GM240426P000520002024-04-03 9:59AM EDT52.007.007.059.650.00-100167.77%
GM240426P000530002024-04-22 9:42AM EDT53.0010.608.2010.05+0.70+7.07%100125.20%
GM240426P000540002024-04-22 3:43PM EDT54.0010.859.4011.05-0.60-5.24%20133.40%
GM240426P000550002024-04-17 11:41AM EDT55.0012.2011.6513.05-0.25-2.01%20172.85%