Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.369,05 +152,20 (+0,24%)
General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 29.05 | 31.45 | 0.00 | - | 5 | 11 | 262.89% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.85 | 27.30 | 0.00 | - | 2 | 4 | 251.17% |
| GM240621C00020000 | 2024-05-02 10:04AM EDT | 20.00 | 24.90 | 24.20 | 25.80 | 0.00 | - | 1 | 318 | 125.00% |
| GM240621C00021000 | 2024-05-10 10:20AM EDT | 21.00 | 24.10 | 22.00 | 26.30 | 0.00 | - | 7 | 424 | 172.27% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 23.60 | 24.75 | 0.00 | - | 10 | 696 | 259.86% |
| GM240621C00023000 | 2024-05-22 11:25AM EDT | 23.00 | 21.16 | 20.20 | 24.00 | 0.00 | - | 2 | 490 | 144.14% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 21.50 | 22.70 | 0.00 | - | 1 | 221 | 229.20% |
| GM240621C00025000 | 2024-05-13 11:42AM EDT | 25.00 | 20.55 | 18.05 | 22.10 | 0.00 | - | 1 | 509 | 123.05% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 19.75 | 21.00 | 0.00 | - | 1 | 198 | 221.09% |
| GM240621C00027000 | 2024-05-17 3:54PM EDT | 27.00 | 18.70 | 16.05 | 20.45 | 0.00 | - | 1 | 176 | 133.40% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 16.05 | 16.75 | 0.00 | - | 21 | 1,634 | 0.00% |
| GM240621C00029000 | 2024-05-16 11:38AM EDT | 29.00 | 16.20 | 14.05 | 18.00 | 0.00 | - | 1 | 16,136 | 82.81% |
| GM240621C00030000 | 2024-05-29 3:13PM EDT | 30.00 | 12.60 | 13.25 | 15.70 | 0.00 | - | 8 | 3,330 | 141.99% |
| GM240621C00031000 | 2024-05-30 3:14PM EDT | 31.00 | 12.52 | 12.00 | 15.85 | 0.00 | - | 5 | 2,225 | 186.23% |
| GM240621C00032000 | 2024-05-28 11:39AM EDT | 32.00 | 11.33 | 11.00 | 15.00 | 0.00 | - | 10 | 5,964 | 56.25% |
| GM240621C00033000 | 2024-05-31 3:49PM EDT | 33.00 | 12.00 | 11.90 | 13.05 | +1.60 | +15.38% | 3 | 4,072 | 103.61% |
| GM240621C00034000 | 2024-05-29 10:05AM EDT | 34.00 | 8.65 | 8.55 | 13.00 | 0.00 | - | 1 | 2,841 | 159.77% |
| GM240621C00035000 | 2024-05-30 3:33PM EDT | 35.00 | 8.38 | 9.90 | 11.40 | 0.00 | - | 5 | 3,750 | 97.17% |
| GM240621C00036000 | 2024-05-31 2:50PM EDT | 36.00 | 8.85 | 7.35 | 11.00 | +0.95 | +12.03% | 6 | 10,510 | 62.70% |
| GM240621C00037000 | 2024-05-30 12:14PM EDT | 37.00 | 7.80 | 6.00 | 10.00 | +1.47 | +23.22% | 11 | 15,143 | 129.05% |
| GM240621C00038000 | 2024-05-31 11:14AM EDT | 38.00 | 6.10 | 5.00 | 9.10 | +0.70 | +12.96% | 5 | 4,654 | 122.12% |
| GM240621C00039000 | 2024-05-31 1:21PM EDT | 39.00 | 5.55 | 4.25 | 8.15 | +1.41 | +34.06% | 13 | 2,543 | 113.53% |
| GM240621C00040000 | 2024-05-31 3:44PM EDT | 40.00 | 5.00 | 4.25 | 6.85 | +1.47 | +41.64% | 21 | 38,541 | 54.59% |
| GM240621C00040500 | 2024-05-29 12:47PM EDT | 40.50 | 2.35 | 4.50 | 4.80 | 0.00 | - | - | 1 | 41.21% |
| GM240621C00041000 | 2024-05-31 10:37AM EDT | 41.00 | 3.05 | 4.00 | 5.15 | +0.49 | +19.14% | 214 | 3,812 | 65.72% |
| GM240621C00041500 | 2024-05-31 2:48PM EDT | 41.50 | 3.46 | 3.55 | 3.80 | +1.26 | +57.27% | 1 | 11 | 34.42% |
| GM240621C00042000 | 2024-05-31 2:08PM EDT | 42.00 | 3.20 | 3.10 | 4.20 | +1.30 | +68.42% | 116 | 19,198 | 58.11% |
| GM240621C00042500 | 2024-05-31 2:12PM EDT | 42.50 | 2.55 | 2.53 | 2.86 | +1.09 | +74.66% | 5 | 1,715 | 29.54% |
| GM240621C00043000 | 2024-05-31 2:57PM EDT | 43.00 | 2.22 | 2.29 | 2.38 | +1.05 | +89.74% | 66 | 4,716 | 26.47% |
| GM240621C00043500 | 2024-05-31 2:27PM EDT | 43.50 | 1.94 | 1.92 | 2.00 | +0.96 | +97.96% | 116 | 2,048 | 25.93% |
| GM240621C00044000 | 2024-05-31 3:42PM EDT | 44.00 | 1.59 | 1.60 | 1.64 | +0.82 | +106.49% | 105 | 8,181 | 25.20% |
| GM240621C00044500 | 2024-05-31 3:43PM EDT | 44.50 | 1.30 | 1.29 | 1.34 | +0.86 | +195.45% | 119 | 1,339 | 25.15% |
| GM240621C00045000 | 2024-05-31 3:57PM EDT | 45.00 | 1.02 | 1.02 | 1.06 | +0.60 | +142.86% | 1,671 | 14,226 | 24.76% |
| GM240621C00045500 | 2024-05-31 3:54PM EDT | 45.50 | 0.78 | 0.79 | 0.82 | +0.48 | +160.00% | 135 | 1,547 | 24.37% |
| GM240621C00046000 | 2024-05-31 3:55PM EDT | 46.00 | 0.57 | 0.58 | 0.64 | +0.34 | +147.83% | 319 | 12,918 | 24.56% |
| GM240621C00046500 | 2024-05-31 3:15PM EDT | 46.50 | 0.43 | 0.42 | 0.49 | +0.34 | +377.78% | 126 | 725 | 24.71% |
| GM240621C00047000 | 2024-05-31 3:05PM EDT | 47.00 | 0.31 | 0.31 | 0.36 | +0.19 | +158.33% | 44 | 16,800 | 24.56% |
| GM240621C00047500 | 2024-05-31 2:57PM EDT | 47.50 | 0.23 | 0.22 | 0.25 | +0.15 | +187.50% | 118 | 232 | 24.12% |
| GM240621C00048000 | 2024-05-31 3:46PM EDT | 48.00 | 0.17 | 0.16 | 0.18 | +0.09 | +112.50% | 44 | 4,940 | 24.22% |
| GM240621C00048500 | 2024-05-20 1:23PM EDT | 48.50 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 2 | 188 | 25.00% |
| GM240621C00049000 | 2024-05-31 2:56PM EDT | 49.00 | 0.09 | 0.09 | 0.11 | +0.05 | +125.00% | 2 | 3,888 | 25.68% |
| GM240621C00049500 | 2024-05-31 3:25PM EDT | 49.50 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 2 | 4 | 25.98% |
| GM240621C00050000 | 2024-05-31 3:43PM EDT | 50.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 8 | 11,178 | 27.34% |
| GM240621C00051000 | 2024-05-31 12:10PM EDT | 51.00 | 0.04 | 0.03 | 0.09 | +0.02 | +100.00% | 2 | 18 | 32.81% |
| GM240621C00052000 | 2024-05-29 2:36PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | - | 8 | 31.64% |
| GM240621C00052500 | 2024-05-24 10:26AM EDT | 52.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 3,044 | 32.03% |
| GM240621C00054000 | 2024-05-29 2:35PM EDT | 54.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 8 | 9 | 54.10% |
| GM240621C00055000 | 2024-05-30 12:54PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 1,732 | 39.84% |
| GM240621C00060000 | 2024-05-31 11:34AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 3,188 | 50.78% |
| GM240621C00065000 | 2024-04-30 12:18PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 57.81% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 204.69% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 193.75% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 270.51% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 167.19% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 125.00% |
| GM240621P00021000 | 2024-05-09 9:49AM EDT | 21.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 787 | 230.27% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 638 | 126.56% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 14 | 8,617 | 175.59% |
| GM240621P00024000 | 2024-05-16 1:40PM EDT | 24.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 922 | 195.70% |
| GM240621P00025000 | 2024-05-28 3:54PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 8,594 | 93.75% |
| GM240621P00026000 | 2024-05-09 11:23AM EDT | 26.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 1,924 | 175.00% |
| GM240621P00027000 | 2024-05-28 3:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,515 | 75.00% |
| GM240621P00028000 | 2024-05-28 3:53PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 17,466 | 76.56% |
| GM240621P00029000 | 2024-05-21 12:06PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 8,468 | 65.63% |
| GM240621P00030000 | 2024-05-31 1:46PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 32,031 | 69.53% |
| GM240621P00031000 | 2024-05-31 3:30PM EDT | 31.00 | 0.01 | 0.01 | 0.55 | -0.02 | -66.67% | 3 | 10,272 | 104.30% |
| GM240621P00032000 | 2024-05-29 10:27AM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 11,747 | 120.31% |
| GM240621P00033000 | 2024-05-28 1:46PM EDT | 33.00 | 0.02 | 0.01 | 0.44 | 0.00 | - | 5 | 11,121 | 85.55% |
| GM240621P00034000 | 2024-05-29 2:59PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6,013 | 12,523 | 53.13% |
| GM240621P00035000 | 2024-05-31 3:52PM EDT | 35.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 51 | 13,263 | 70.31% |
| GM240621P00036000 | 2024-05-23 2:33PM EDT | 36.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 12,347 | 46.88% |
| GM240621P00037000 | 2024-05-30 1:14PM EDT | 37.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 8 | 7,919 | 41.80% |
| GM240621P00038000 | 2024-05-31 9:46AM EDT | 38.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 5,305 | 38.28% |
| GM240621P00039000 | 2024-05-30 3:59PM EDT | 39.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 6,286 | 34.57% |
| GM240621P00040000 | 2024-05-31 2:57PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 218 | 18,659 | 31.25% |
| GM240621P00040500 | 2024-05-30 12:23PM EDT | 40.50 | 0.21 | 0.07 | 0.10 | 0.00 | - | 4 | 563 | 30.08% |
| GM240621P00041000 | 2024-05-31 12:04PM EDT | 41.00 | 0.18 | 0.10 | 0.12 | -0.09 | -33.33% | 14 | 5,498 | 28.61% |
| GM240621P00041500 | 2024-05-31 12:06PM EDT | 41.50 | 0.23 | 0.13 | 0.15 | -0.20 | -46.51% | 3 | 804 | 27.34% |
| GM240621P00042000 | 2024-05-31 3:25PM EDT | 42.00 | 0.21 | 0.17 | 0.20 | -0.28 | -57.14% | 262 | 12,303 | 26.66% |
| GM240621P00042500 | 2024-05-31 2:44PM EDT | 42.50 | 0.30 | 0.23 | 0.26 | -0.44 | -59.46% | 238 | 1,108 | 25.73% |
| GM240621P00043000 | 2024-05-31 3:59PM EDT | 43.00 | 0.34 | 0.31 | 0.35 | -0.51 | -60.00% | 72 | 11,523 | 25.20% |
| GM240621P00043500 | 2024-05-31 1:37PM EDT | 43.50 | 0.56 | 0.42 | 0.47 | -0.55 | -49.55% | 121 | 1,211 | 24.85% |
| GM240621P00044000 | 2024-05-31 3:30PM EDT | 44.00 | 0.66 | 0.57 | 0.61 | -0.69 | -51.11% | 170 | 5,422 | 24.22% |
| GM240621P00044500 | 2024-05-31 3:28PM EDT | 44.50 | 0.87 | 0.77 | 0.82 | -0.81 | -48.21% | 36 | 256 | 24.46% |
| GM240621P00045000 | 2024-05-31 3:48PM EDT | 45.00 | 1.06 | 0.99 | 1.06 | -1.03 | -49.28% | 344 | 9,290 | 24.51% |
| GM240621P00045500 | 2024-05-31 3:36PM EDT | 45.50 | 1.39 | 1.26 | 1.33 | -1.81 | -56.56% | 82 | 380 | 24.37% |
| GM240621P00046000 | 2024-05-31 12:49PM EDT | 46.00 | 1.71 | 1.56 | 1.64 | -1.08 | -38.71% | 4 | 7,377 | 24.32% |
| GM240621P00046500 | 2024-05-20 12:24PM EDT | 46.50 | 1.75 | 1.79 | 2.01 | 0.00 | - | - | 4 | 25.00% |
| GM240621P00047000 | 2024-05-31 3:57PM EDT | 47.00 | 2.38 | 2.30 | 2.39 | -1.62 | -40.50% | 5 | 450 | 25.15% |
| GM240621P00048000 | 2024-05-28 10:18AM EDT | 48.00 | 4.75 | 3.15 | 3.30 | 0.00 | - | 3 | 64 | 28.42% |
| GM240621P00049000 | 2024-05-29 10:56AM EDT | 49.00 | 6.40 | 3.10 | 4.25 | 0.00 | - | 1 | 3 | 31.93% |
| GM240621P00050000 | 2024-05-31 1:12PM EDT | 50.00 | 5.10 | 4.10 | 5.20 | -1.90 | -27.14% | 14 | 106 | 34.57% |
| GM240621P00052500 | 2024-05-08 1:56PM EDT | 52.50 | 7.35 | 5.50 | 9.75 | 0.00 | - | - | 0 | 110.89% |
| GM240621P00054000 | 2024-05-20 11:49AM EDT | 54.00 | 8.50 | 7.00 | 11.00 | 0.00 | - | - | 0 | 113.14% |
| GM240621P00055000 | 2024-05-21 10:00AM EDT | 55.00 | 10.30 | 8.15 | 11.70 | 0.00 | - | 1 | 0 | 110.30% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 13.85 | 15.20 | 0.00 | - | 1 | 0 | 73.05% |
| GM240621P00065000 | 2024-05-16 1:16PM EDT | 65.00 | 18.95 | 18.00 | 22.45 | 0.00 | - | - | 2 | 90.43% |
© 2024 Yahoo. Todos los derechos reservados.