General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00030000 | 2024-07-25 10:33AM EDT | 30.00 | 14.17 | 12.45 | 15.35 | 0.00 | - | 1 | 8 | 284.77% |
| GM240802C00035000 | 2024-07-25 11:01AM EDT | 35.00 | 9.50 | 7.20 | 9.75 | 0.00 | - | 1 | 1 | 157.42% |
| GM240802C00036000 | 2024-07-24 1:44PM EDT | 36.00 | 10.45 | 8.05 | 9.10 | 0.00 | - | 6 | 4 | 129.30% |
| GM240802C00038000 | 2024-07-25 11:32AM EDT | 38.00 | 6.63 | 4.20 | 6.50 | 0.00 | - | 2 | 2 | 97.95% |
| GM240802C00039000 | 2024-07-23 1:07PM EDT | 39.00 | 5.15 | 3.40 | 6.25 | -2.35 | -31.33% | 1 | 14 | 132.13% |
| GM240802C00040000 | 2024-07-26 12:00PM EDT | 40.00 | 4.20 | 2.19 | 4.50 | -0.40 | -8.70% | 18 | 153 | 73.44% |
| GM240802C00041000 | 2024-07-25 11:26AM EDT | 41.00 | 3.04 | 2.57 | 4.50 | -0.61 | -16.71% | 2 | 24 | 62.99% |
| GM240802C00042000 | 2024-07-26 3:49PM EDT | 42.00 | 2.31 | 2.17 | 2.32 | -0.70 | -23.26% | 50 | 54 | 37.11% |
| GM240802C00043000 | 2024-07-26 2:38PM EDT | 43.00 | 1.38 | 1.38 | 1.50 | -0.47 | -25.41% | 49 | 87 | 34.18% |
| GM240802C00043500 | 2024-07-26 3:28PM EDT | 43.50 | 1.17 | 1.04 | 1.09 | -0.10 | -7.87% | 1,879 | 187 | 30.57% |
| GM240802C00044000 | 2024-07-26 3:48PM EDT | 44.00 | 0.83 | 0.73 | 0.80 | -0.07 | -7.78% | 1,065 | 594 | 30.37% |
| GM240802C00044500 | 2024-07-26 3:58PM EDT | 44.50 | 0.54 | 0.50 | 0.54 | -0.11 | -16.92% | 1,098 | 461 | 29.20% |
| GM240802C00045000 | 2024-07-26 3:35PM EDT | 45.00 | 0.32 | 0.32 | 0.36 | -0.15 | -31.91% | 1,126 | 2,283 | 29.10% |
| GM240802C00045500 | 2024-07-26 3:56PM EDT | 45.50 | 0.20 | 0.19 | 0.22 | -0.12 | -37.50% | 774 | 300 | 28.52% |
| GM240802C00046000 | 2024-07-26 3:53PM EDT | 46.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 671 | 1,615 | 29.00% |
| GM240802C00046500 | 2024-07-26 3:58PM EDT | 46.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 349 | 1,681 | 29.79% |
| GM240802C00047000 | 2024-07-26 3:28PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 5,019 | 1,703 | 30.86% |
| GM240802C00047500 | 2024-07-26 3:55PM EDT | 47.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 88 | 748 | 33.40% |
| GM240802C00048000 | 2024-07-26 1:14PM EDT | 48.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 819 | 2,717 | 35.55% |
| GM240802C00048500 | 2024-07-26 12:25PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 360 | 37.11% |
| GM240802C00049000 | 2024-07-26 2:28PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 172 | 1,837 | 40.23% |
| GM240802C00049500 | 2024-07-26 10:32AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 5,517 | 43.36% |
| GM240802C00050000 | 2024-07-26 2:22PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 86 | 3,937 | 43.75% |
| GM240802C00051000 | 2024-07-26 2:26PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 29 | 385 | 52.34% |
| GM240802C00052000 | 2024-07-25 12:58PM EDT | 52.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 47 | 677 | 53.13% |
| GM240802C00053000 | 2024-07-26 3:26PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 3 | 394 | 57.81% |
| GM240802C00054000 | 2024-07-26 12:57PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 40 | 545 | 65.63% |
| GM240802C00055000 | 2024-07-26 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 263 | 59.38% |
| GM240802C00056000 | 2024-07-26 10:06AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 245 | 27 | 68.75% |
| GM240802C00057000 | 2024-07-26 9:56AM EDT | 57.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 175 | 53 | 125.00% |
| GM240802C00058000 | 2024-07-25 2:12PM EDT | 58.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 27 | 40 | 109.77% |
| GM240802C00059000 | 2024-07-25 10:40AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 75.00% |
| GM240802C00060000 | 2024-07-25 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 640 | 81.25% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00035000 | 2024-07-26 11:16AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 348 | 75.78% |
| GM240802P00036000 | 2024-07-26 11:16AM EDT | 36.00 | 0.01 | - | 0.04 | 0.00 | - | 30 | - | 75.00% |
| GM240802P00037000 | 2024-07-26 11:43AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 230 | 57.81% |
| GM240802P00038000 | 2024-07-26 2:06PM EDT | 38.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 126 | 69 | 56.64% |
| GM240802P00039000 | 2024-07-26 2:08PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 250 | 10 | 46.88% |
| GM240802P00040000 | 2024-07-26 12:02PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 25 | 2,301 | 41.02% |
| GM240802P00041000 | 2024-07-26 2:46PM EDT | 41.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 6 | 1,402 | 33.79% |
| GM240802P00042000 | 2024-07-26 3:31PM EDT | 42.00 | 0.08 | 0.09 | 0.11 | -0.07 | -46.67% | 11 | 1,142 | 30.57% |
| GM240802P00043000 | 2024-07-26 3:55PM EDT | 43.00 | 0.27 | 0.17 | 0.28 | -0.06 | -18.18% | 1,704 | 220 | 29.20% |
| GM240802P00043500 | 2024-07-26 3:50PM EDT | 43.50 | 0.40 | 0.38 | 0.42 | -0.06 | -13.04% | 121 | 211 | 28.32% |
| GM240802P00044000 | 2024-07-26 3:58PM EDT | 44.00 | 0.60 | 0.54 | 0.62 | -0.08 | -11.76% | 1,186 | 582 | 27.83% |
| GM240802P00044500 | 2024-07-26 3:57PM EDT | 44.50 | 0.89 | 0.83 | 0.88 | -0.05 | -5.32% | 289 | 555 | 27.49% |
| GM240802P00045000 | 2024-07-26 3:58PM EDT | 45.00 | 1.25 | 1.15 | 1.20 | +0.09 | +7.76% | 286 | 3,046 | 27.25% |
| GM240802P00045500 | 2024-07-26 3:35PM EDT | 45.50 | 1.57 | 1.25 | 1.59 | +0.05 | +3.29% | 94 | 146 | 27.93% |
| GM240802P00046000 | 2024-07-26 12:02PM EDT | 46.00 | 1.90 | 1.90 | 2.37 | -0.01 | -0.52% | 94 | 2,602 | 48.34% |
| GM240802P00046500 | 2024-07-26 3:30PM EDT | 46.50 | 2.40 | 1.70 | 2.54 | +0.03 | +1.27% | 46 | 607 | 35.35% |
| GM240802P00047000 | 2024-07-26 3:26PM EDT | 47.00 | 2.77 | 2.64 | 3.00 | -0.09 | -3.15% | 11 | 668 | 36.91% |
| GM240802P00047500 | 2024-07-26 11:42AM EDT | 47.50 | 3.61 | 2.85 | 3.45 | +0.26 | +7.76% | 71 | 638 | 35.94% |
| GM240802P00048000 | 2024-07-26 3:23PM EDT | 48.00 | 3.84 | 3.80 | 5.45 | +0.12 | +3.23% | 44 | 441 | 84.67% |
| GM240802P00048500 | 2024-07-26 3:38PM EDT | 48.50 | 4.37 | 2.46 | 5.00 | +0.20 | +4.80% | 24 | 665 | 83.40% |
| GM240802P00049000 | 2024-07-26 11:49AM EDT | 49.00 | 5.35 | 3.60 | 6.70 | +1.15 | +27.38% | 8 | 298 | 66.41% |
| GM240802P00049500 | 2024-07-26 1:33PM EDT | 49.50 | 5.28 | 5.30 | 5.50 | +0.55 | +11.63% | 2 | 379 | 57.03% |
| GM240802P00050000 | 2024-07-25 3:22PM EDT | 50.00 | 5.69 | 5.15 | 7.90 | 0.00 | - | 58 | 474 | 99.80% |
| GM240802P00051000 | 2024-07-25 9:40AM EDT | 51.00 | 5.43 | 5.80 | 8.60 | 0.00 | - | 6 | 7 | 87.11% |
| GM240802P00052000 | 2024-07-24 11:15AM EDT | 52.00 | 6.10 | 6.15 | 9.35 | 0.00 | - | 29 | 1 | 163.09% |
| GM240802P00053000 | 2024-07-26 2:00PM EDT | 53.00 | 9.00 | 8.25 | 10.80 | +0.25 | +2.86% | 1 | 6 | 126.56% |
| GM240802P00054000 | 2024-07-23 9:41AM EDT | 54.00 | 7.40 | 9.00 | 10.20 | 0.00 | - | 5 | 0 | 110.16% |
| GM240802P00055000 | 2024-07-22 12:50PM EDT | 55.00 | 5.88 | 10.75 | 12.80 | 0.00 | - | - | 0 | 158.79% |
| GM240802P00057000 | 2024-07-23 10:41AM EDT | 57.00 | 10.40 | 11.40 | 13.00 | 0.00 | - | - | 0 | 105.86% |
| GM240802P00058000 | 2024-07-23 10:41AM EDT | 58.00 | 11.40 | 12.35 | 14.05 | 0.00 | - | - | 0 | 119.34% |
| GM240802P00059000 | 2024-07-23 1:03PM EDT | 59.00 | 12.50 | 14.55 | 16.90 | 0.00 | - | - | 0 | 185.84% |
| GM240802P00060000 | 2024-07-25 10:18AM EDT | 60.00 | 15.65 | 15.20 | 18.00 | +0.10 | +0.64% | 1 | 0 | 183.89% |
© 2024 Yahoo. Todos los derechos reservados.