U.S. markets closed
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,009.00 +12.00 (+0.03%) F Nasdaq
18,185.25 -10.25 (-0.06%) E-mini Russell 2000 Index Futur
2,073.00 +1.90 (+0.09%) Petróleo
78.74 +0.26 (+0.33%) Oro
2,330.50 -0.70 (-0.03%)
General Motors Company (GM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:47.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00047000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 139 | 445 | 28.52% |
| GM240517C00047000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 122 | 6,256 | 25.20% |
| GM240524C00047000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 71 | 1,716 | 25.00% |
| GM240531C00047000 | 2024-05-06 1:43PM EDT | 2024-05-31 | 0.49 | 0.41 | 0.47 | +0.11 | +28.95% | 161 | 116 | 24.95% |
| GM240607C00047000 | 2024-05-06 9:44AM EDT | 2024-06-07 | 0.58 | 0.57 | 0.65 | -0.02 | -3.33% | 55 | 18 | 26.00% |
| GM240621C00047000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.83 | +0.08 | +10.96% | 262 | 10,604 | 24.83% |
| GM240719C00047000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 1.32 | 1.32 | 1.36 | +0.12 | +10.00% | 199 | 1,539 | 26.56% |
| GM240816C00047000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 1.95 | 1.94 | 2.02 | 0.00 | - | 34 | 625 | 29.76% |
| GM240920C00047000 | 2024-05-06 3:28PM EDT | 2024-09-20 | 2.41 | 2.41 | 2.48 | +0.15 | +6.64% | 41 | 14,712 | 29.92% |
| GM241018C00047000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 2.78 | 2.76 | 2.85 | -0.05 | -1.77% | 12 | 4,911 | 30.35% |
| GM241115C00047000 | 2024-05-06 10:37AM EDT | 2024-11-15 | 3.50 | 3.25 | 3.35 | +0.35 | +11.11% | 15 | 59 | 31.90% |
| GM241220C00047000 | 2024-04-30 3:32PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.75 | 0.00 | - | 1 | 1,494 | 32.17% |
| GM250117C00047000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 3.90 | 3.95 | 4.10 | 0.00 | - | 19 | 3,896 | 32.68% |
| GM250321C00047000 | 2024-05-02 2:12PM EDT | 2025-03-21 | 4.75 | 4.40 | 5.20 | 0.00 | - | 6 | 85 | 35.82% |
| GM250620C00047000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 6.46 | 5.65 | 6.00 | 0.00 | - | 25 | 789 | 35.80% |
| GM260116C00047000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 7.70 | 7.40 | 8.65 | 0.00 | - | 1 | 555 | 40.53% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 8.45 | 8.95 | 0.00 | - | 3 | 109 | 37.46% |
| GM261218C00047000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 10.09 | 9.10 | 10.35 | 0.00 | - | 52 | 85 | 38.61% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00047000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 1.67 | 1.70 | 2.07 | -0.79 | -32.11% | 139 | 32 | 37.50% |
| GM240517P00047000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 2.47 | 1.78 | 2.16 | 0.00 | - | 47 | 271 | 27.15% |
| GM240524P00047000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 2.45 | 1.59 | 2.38 | 0.00 | - | 20 | 101 | 28.52% |
| GM240531P00047000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 2.18 | 2.01 | 2.90 | -0.80 | -26.85% | 1 | 49 | 36.72% |
| GM240607P00047000 | 2024-04-30 11:48AM EDT | 2024-06-07 | 2.84 | 2.30 | 2.56 | 0.00 | - | 4 | 5 | 25.34% |
| GM240621P00047000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 2.52 | 2.55 | 2.62 | -0.23 | -8.36% | 6 | 335 | 22.22% |
| GM240719P00047000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 2.74 | 2.91 | 3.05 | -0.36 | -11.61% | 70 | 488 | 23.32% |
| GM240816P00047000 | 2024-04-30 10:15AM EDT | 2024-08-16 | 3.45 | 2.90 | 3.50 | 0.00 | - | 10 | 125 | 24.83% |
| GM240920P00047000 | 2024-05-06 1:29PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.75 | -0.13 | -3.44% | 3 | 3,810 | 23.76% |
| GM241018P00047000 | 2024-04-30 11:04AM EDT | 2024-10-18 | 3.75 | 3.90 | 4.00 | -0.35 | -8.54% | 9 | 2,404 | 23.76% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 4.45 | 4.20 | 4.30 | 0.00 | - | 800 | 802 | 24.29% |
| GM241220P00047000 | 2024-05-02 2:42PM EDT | 2024-12-20 | 4.70 | 4.45 | 4.55 | 0.00 | - | 5 | 1,749 | 24.13% |
| GM250117P00047000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 4.90 | 4.65 | 4.80 | 0.00 | - | 1 | 1,096 | 24.45% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.15 | 5.10 | 5.90 | 0.00 | - | 173 | 194 | 28.47% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 5.70 | 6.65 | 0.00 | - | 2 | 474 | 29.05% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 6.70 | 7.05 | 0.00 | - | 900 | 990 | 25.34% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.60 | 8.50 | 0.00 | - | 1 | 1 | 25.41% |
© 2024 Yahoo. Todos los derechos reservados.