General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Precio de ejercicio:45.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00045000 | 2024-05-21 11:28AM EDT | 2024-05-24 | 0.31 | 0.30 | 0.32 | -0.27 | -46.55% | 503 | 644 | 25.49% |
| GM240531C00045000 | 2024-05-21 11:21AM EDT | 2024-05-31 | 0.56 | 0.54 | 0.55 | -0.18 | -24.32% | 68 | 857 | 23.00% |
| GM240607C00045000 | 2024-05-21 10:11AM EDT | 2024-06-07 | 0.74 | 0.73 | 0.75 | -0.21 | -22.11% | 60 | 491 | 23.10% |
| GM240614C00045000 | 2024-05-21 10:58AM EDT | 2024-06-14 | 0.82 | 0.92 | 0.94 | -0.27 | -24.77% | 5 | 46 | 23.68% |
| GM240621C00045000 | 2024-05-21 11:26AM EDT | 2024-06-21 | 1.06 | 1.05 | 1.06 | -0.21 | -16.80% | 191 | 15,908 | 23.22% |
| GM240628C00045000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 1.50 | 1.20 | 1.23 | 0.00 | - | 2 | 8 | 23.98% |
| GM240719C00045000 | 2024-05-21 11:17AM EDT | 2024-07-19 | 1.62 | 1.59 | 1.61 | -0.21 | -11.48% | 102 | 3,785 | 24.59% |
| GM240816C00045000 | 2024-05-21 11:03AM EDT | 2024-08-16 | 2.32 | 2.32 | 2.36 | -0.29 | -11.11% | 22 | 811 | 28.88% |
| GM240920C00045000 | 2024-05-21 11:18AM EDT | 2024-09-20 | 2.76 | 2.75 | 2.80 | -0.24 | -8.00% | 4 | 13,067 | 28.69% |
| GM241018C00045000 | 2024-05-17 3:03PM EDT | 2024-10-18 | 3.90 | 3.15 | 3.20 | 0.00 | - | 18 | 1,761 | 29.37% |
| GM241115C00045000 | 2024-05-21 9:35AM EDT | 2024-11-15 | 3.85 | 3.70 | 3.75 | -0.05 | -1.28% | 1 | 199 | 31.40% |
| GM241220C00045000 | 2024-05-17 1:36PM EDT | 2024-12-20 | 4.80 | 4.05 | 4.15 | 0.00 | - | 3 | 3,026 | 31.65% |
| GM250117C00045000 | 2024-05-21 11:16AM EDT | 2025-01-17 | 4.45 | 4.40 | 4.50 | -0.25 | -5.32% | 13 | 14,177 | 32.19% |
| GM250321C00045000 | 2024-05-17 2:15PM EDT | 2025-03-21 | 5.95 | 5.15 | 5.35 | 0.00 | - | 10 | 295 | 33.94% |
| GM250620C00045000 | 2024-05-20 12:40PM EDT | 2025-06-20 | 6.27 | 6.15 | 6.40 | -0.37 | -5.57% | 301 | 5,293 | 35.50% |
| GM260116C00045000 | 2024-05-21 10:35AM EDT | 2026-01-16 | 8.00 | 7.95 | 8.30 | -0.35 | -4.19% | 24 | 772 | 37.13% |
| GM260618C00045000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 9.72 | 9.10 | 10.05 | 0.00 | - | 1 | 163 | 40.20% |
| GM261218C00045000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 11.00 | 9.40 | 10.85 | 0.00 | - | 1 | 87 | 39.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00045000 | 2024-05-21 11:03AM EDT | 2024-05-24 | 0.51 | 0.47 | 0.49 | +0.15 | +41.67% | 96 | 648 | 14.84% |
| GM240531P00045000 | 2024-05-21 10:29AM EDT | 2024-05-31 | 0.78 | 0.67 | 0.69 | +0.25 | +47.17% | 54 | 649 | 15.87% |
| GM240607P00045000 | 2024-05-21 10:50AM EDT | 2024-06-07 | 1.01 | 0.89 | 0.92 | +0.26 | +34.67% | 11 | 312 | 18.36% |
| GM240614P00045000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 1.14 | 1.07 | 1.10 | +0.34 | +42.50% | 8 | 149 | 19.48% |
| GM240621P00045000 | 2024-05-21 11:26AM EDT | 2024-06-21 | 1.19 | 1.18 | 1.20 | +0.14 | +13.33% | 228 | 8,978 | 19.14% |
| GM240628P00045000 | 2024-05-20 2:20PM EDT | 2024-06-28 | 1.12 | 1.28 | 1.32 | 0.00 | - | 15 | 36 | 19.41% |
| GM240719P00045000 | 2024-05-21 10:54AM EDT | 2024-07-19 | 1.61 | 1.55 | 1.57 | +0.22 | +15.83% | 50 | 5,959 | 19.12% |
| GM240816P00045000 | 2024-05-21 11:16AM EDT | 2024-08-16 | 2.15 | 2.11 | 2.13 | +0.21 | +10.82% | 18 | 2,776 | 22.19% |
| GM240920P00045000 | 2024-05-21 11:16AM EDT | 2024-09-20 | 2.47 | 2.42 | 2.46 | +0.14 | +6.01% | 7 | 5,829 | 21.97% |
| GM241018P00045000 | 2024-05-21 11:03AM EDT | 2024-10-18 | 2.72 | 2.69 | 2.71 | +0.16 | +6.25% | 19 | 3,279 | 22.01% |
| GM241115P00045000 | 2024-05-21 10:37AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.10 | +0.23 | +8.01% | 5 | 2,213 | 23.34% |
| GM241220P00045000 | 2024-05-21 10:27AM EDT | 2024-12-20 | 3.35 | 3.30 | 3.40 | +0.35 | +11.67% | 4 | 3,459 | 23.56% |
| GM250117P00045000 | 2024-05-21 10:53AM EDT | 2025-01-17 | 3.61 | 3.50 | 3.55 | +0.34 | +10.40% | 20 | 1,988 | 23.19% |
| GM250321P00045000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 3.80 | 4.00 | 4.10 | 0.00 | - | 321 | 1,237 | 24.04% |
| GM250620P00045000 | 2024-05-20 2:59PM EDT | 2025-06-20 | 4.60 | 4.60 | 4.75 | 0.00 | - | 1 | 2,221 | 24.62% |
| GM260116P00045000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 5.73 | 5.75 | 5.90 | +0.18 | +3.24% | 20 | 1,138 | 24.95% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 5.90 | 6.85 | 0.00 | - | 1 | 2 | 26.04% |
| GM261218P00045000 | 2024-05-17 9:50AM EDT | 2026-12-18 | 7.12 | 6.50 | 8.65 | 0.00 | - | 1 | 59 | 29.80% |
© 2024 Yahoo. Todos los derechos reservados.