General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Precio de ejercicio:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00047000 | 2024-05-21 10:05AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 4,641 | 30.08% |
| GM240531C00047000 | 2024-05-21 10:05AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 10 | 586 | 22.07% |
| GM240607C00047000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.21 | 0.13 | 0.15 | 0.00 | - | 65 | 233 | 21.39% |
| GM240614C00047000 | 2024-05-20 11:09AM EDT | 2024-06-14 | 0.25 | 0.24 | 0.26 | -0.25 | -50.00% | 3 | 49 | 21.97% |
| GM240621C00047000 | 2024-05-21 10:05AM EDT | 2024-06-21 | 0.35 | 0.34 | 0.35 | -0.11 | -23.91% | 12 | 17,632 | 21.78% |
| GM240628C00047000 | 2024-05-20 2:34PM EDT | 2024-06-28 | 0.48 | 0.45 | 0.48 | -0.13 | -21.31% | 2 | 1,784 | 22.66% |
| GM240719C00047000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.79 | -0.12 | -13.04% | 2 | 4,349 | 23.34% |
| GM240816C00047000 | 2024-05-21 10:10AM EDT | 2024-08-16 | 1.47 | 1.43 | 1.46 | -0.18 | -10.91% | 10 | 10,587 | 27.59% |
| GM240920C00047000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 2.08 | 1.84 | 1.87 | 0.00 | - | 15 | 14,731 | 27.47% |
| GM241018C00047000 | 2024-05-20 12:43PM EDT | 2024-10-18 | 2.58 | 2.22 | 2.26 | 0.00 | - | 6 | 4,901 | 28.27% |
| GM241115C00047000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 3.25 | 2.73 | 2.77 | 0.00 | - | 12 | 214 | 30.13% |
| GM241220C00047000 | 2024-05-16 1:05PM EDT | 2024-12-20 | 3.95 | 3.10 | 3.20 | 0.00 | - | 2 | 1,495 | 30.73% |
| GM250117C00047000 | 2024-05-21 9:35AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.50 | -0.25 | -6.67% | 3 | 3,693 | 30.97% |
| GM250321C00047000 | 2024-05-20 9:42AM EDT | 2025-03-21 | 4.86 | 4.20 | 4.30 | 0.00 | - | 1 | 128 | 32.51% |
| GM250620C00047000 | 2024-05-20 1:23PM EDT | 2025-06-20 | 5.60 | 5.20 | 5.40 | 0.00 | - | 12 | 1,133 | 34.46% |
| GM260116C00047000 | 2024-05-20 11:46AM EDT | 2026-01-16 | 7.65 | 7.00 | 7.35 | 0.00 | - | 7 | 556 | 36.39% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 2026-06-18 | 9.10 | 6.40 | 9.65 | 0.00 | - | 1 | 109 | 41.61% |
| GM261218C00047000 | 2024-05-16 1:55PM EDT | 2026-12-18 | 10.26 | 9.35 | 10.35 | 0.00 | - | 2 | 86 | 39.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00047000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 1.95 | 2.25 | 2.44 | 0.00 | - | 6 | 138 | 33.79% |
| GM240531P00047000 | 2024-05-20 12:15PM EDT | 2024-05-31 | 1.67 | 2.20 | 2.49 | 0.00 | - | 100 | 162 | 24.22% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 2.31 | 2.61 | 0.00 | - | 20 | 23 | 24.32% |
| GM240614P00047000 | 2024-05-20 1:57PM EDT | 2024-06-14 | 2.10 | 2.40 | 2.66 | 0.00 | - | 40 | 33 | 22.27% |
| GM240621P00047000 | 2024-05-20 2:11PM EDT | 2024-06-21 | 2.23 | 2.56 | 2.63 | 0.00 | - | 1 | 453 | 18.85% |
| GM240719P00047000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 2.17 | 2.85 | 2.89 | 0.00 | - | 5 | 603 | 18.60% |
| GM240816P00047000 | 2024-05-20 9:57AM EDT | 2024-08-16 | 2.73 | 3.25 | 3.35 | 0.00 | - | 2 | 232 | 21.46% |
| GM240920P00047000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 3.30 | 3.55 | 3.65 | 0.00 | - | 6 | 3,800 | 21.30% |
| GM241018P00047000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 3.75 | 3.85 | 0.00 | - | 162 | 2,614 | 21.07% |
| GM241115P00047000 | 2024-05-17 1:43PM EDT | 2024-11-15 | 3.64 | 4.10 | 4.20 | 0.00 | - | 1 | 802 | 22.29% |
| GM241220P00047000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 4.25 | 4.40 | 4.45 | 0.00 | - | 199 | 1,951 | 22.27% |
| GM250117P00047000 | 2024-05-20 11:33AM EDT | 2025-01-17 | 4.20 | 4.55 | 4.65 | 0.00 | - | 59 | 1,155 | 22.35% |
| GM250321P00047000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 4.90 | 5.05 | 5.15 | 0.00 | - | 152 | 90 | 23.04% |
| GM250620P00047000 | 2024-05-17 12:48PM EDT | 2025-06-20 | 5.19 | 5.65 | 5.80 | 0.00 | - | 1 | 748 | 23.74% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 6.70 | 6.90 | 0.00 | - | 27 | 1,016 | 24.01% |
| GM260618P00047000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 7.16 | 7.25 | 7.70 | 0.00 | - | - | 1 | 24.57% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 6.75 | 8.45 | 0.00 | - | 1 | 1 | 24.69% |
© 2024 Yahoo. Todos los derechos reservados.