Mercados españoles cerrados en 17 mins
IBEX 35
11.344,10 +16,40 (+0,14%) Euro Stoxx 50
5.073,24 +0,79 (+0,02%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,95 -0,03 (-0,04%) Oro
2.426,90 +9,50 (+0,39%) Bitcoin EUR
61.672,30 +120,36 (+0,20%)
General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 22.75 | 24.10 | 0.00 | - | 1 | 4 | 127.15% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 21.75 | 22.10 | 0.00 | - | 5 | 8 | 91.80% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 20.80 | 20.90 | 0.00 | - | 1 | 24 | 80.08% |
| GM240719C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 19.50 | 19.80 | 20.95 | 0.00 | - | - | 2 | 105.96% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 17.80 | 18.75 | 0.00 | - | 14 | 19 | 90.53% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.68 | 15.85 | 15.95 | 0.00 | - | 2 | 571 | 62.21% |
| GM240719C00031000 | 2024-05-03 9:35AM EDT | 31.00 | 14.68 | 14.85 | 14.95 | +0.28 | +1.94% | 2 | 8 | 58.11% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 11.95 | 15.00 | 0.00 | - | 1 | 9 | 91.60% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 11.75 | 13.95 | 0.00 | - | 1 | 50 | 84.72% |
| GM240719C00034000 | 2024-05-17 2:11PM EDT | 34.00 | 12.05 | 11.90 | 12.00 | 0.00 | - | 1 | 273 | 51.17% |
| GM240719C00035000 | 2024-05-15 11:16AM EDT | 35.00 | 10.68 | 10.90 | 11.05 | 0.00 | - | 3 | 342 | 49.07% |
| GM240719C00036000 | 2024-05-14 3:30PM EDT | 36.00 | 9.45 | 9.90 | 10.05 | 0.00 | - | 10 | 76 | 45.02% |
| GM240719C00037000 | 2024-05-17 2:12PM EDT | 37.00 | 9.30 | 8.95 | 9.10 | 0.00 | - | 1 | 153 | 42.63% |
| GM240719C00038000 | 2024-05-17 3:24PM EDT | 38.00 | 8.10 | 7.70 | 8.10 | 0.00 | - | 1 | 138 | 38.57% |
| GM240719C00039000 | 2024-05-14 3:55PM EDT | 39.00 | 6.53 | 7.00 | 7.15 | 0.00 | - | 6 | 794 | 35.94% |
| GM240719C00040000 | 2024-05-17 2:39PM EDT | 40.00 | 6.25 | 6.10 | 6.20 | 0.00 | - | 1 | 1,036 | 33.01% |
| GM240719C00041000 | 2024-05-17 1:13PM EDT | 41.00 | 5.37 | 5.15 | 5.30 | 0.00 | - | 2 | 732 | 30.93% |
| GM240719C00042000 | 2024-05-17 3:30PM EDT | 42.00 | 4.35 | 4.30 | 4.40 | 0.00 | - | 3 | 651 | 28.39% |
| GM240719C00043000 | 2024-05-20 9:30AM EDT | 43.00 | 3.40 | 3.50 | 3.60 | -0.12 | -3.41% | 6 | 712 | 27.03% |
| GM240719C00044000 | 2024-05-20 10:11AM EDT | 44.00 | 2.83 | 2.80 | 2.84 | +0.08 | +2.91% | 101 | 1,311 | 25.46% |
| GM240719C00045000 | 2024-05-20 10:41AM EDT | 45.00 | 2.12 | 2.14 | 2.19 | -0.03 | -1.40% | 15 | 3,649 | 24.51% |
| GM240719C00046000 | 2024-05-20 10:23AM EDT | 46.00 | 1.52 | 1.60 | 1.63 | -0.14 | -8.43% | 16 | 7,798 | 23.71% |
| GM240719C00047000 | 2024-05-20 10:26AM EDT | 47.00 | 1.09 | 1.16 | 1.18 | -0.09 | -7.63% | 128 | 4,202 | 23.17% |
| GM240719C00048000 | 2024-05-20 10:53AM EDT | 48.00 | 0.82 | 0.81 | 0.83 | -0.02 | -2.38% | 625 | 1,642 | 22.80% |
| GM240719C00049000 | 2024-05-20 10:14AM EDT | 49.00 | 0.56 | 0.55 | 0.57 | -0.02 | -3.45% | 26 | 1,832 | 22.58% |
| GM240719C00050000 | 2024-05-20 10:40AM EDT | 50.00 | 0.35 | 0.36 | 0.38 | -0.04 | -10.26% | 141 | 15,117 | 22.41% |
| GM240719C00052500 | 2024-05-20 10:25AM EDT | 52.50 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 5 | 402 | 22.85% |
| GM240719C00055000 | 2024-05-17 11:33AM EDT | 55.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 240 | 24.22% |
| GM240719C00060000 | 2024-05-15 2:38PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 344 | 30.08% |
| GM240719C00065000 | 2024-05-15 10:07AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 35.55% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 85.16% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 75.39% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | 16 | 135 | 100.98% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 71.29% |
| GM240719P00027000 | 2024-04-04 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 7 | 51.56% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 60.74% |
| GM240719P00029000 | 2024-03-20 3:02PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 7 | 58.59% |
| GM240719P00030000 | 2024-05-13 10:52AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 150 | 46.09% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 51.37% |
| GM240719P00032000 | 2024-04-29 11:52AM EDT | 32.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 2,581 | 46.00% |
| GM240719P00033000 | 2024-05-15 1:25PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 78 | 36.72% |
| GM240719P00034000 | 2024-05-20 9:30AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 207 | 33.59% |
| GM240719P00035000 | 2024-05-15 11:22AM EDT | 35.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 1,703 | 32.03% |
| GM240719P00036000 | 2024-05-17 9:30AM EDT | 36.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 676 | 30.08% |
| GM240719P00037000 | 2024-05-13 12:05PM EDT | 37.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 4 | 2,079 | 28.03% |
| GM240719P00038000 | 2024-05-16 11:47AM EDT | 38.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 100 | 713 | 27.05% |
| GM240719P00039000 | 2024-05-20 10:10AM EDT | 39.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 5 | 679 | 24.90% |
| GM240719P00040000 | 2024-05-20 10:23AM EDT | 40.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 14 | 3,134 | 24.07% |
| GM240719P00041000 | 2024-05-20 10:53AM EDT | 41.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 394 | 1,585 | 23.00% |
| GM240719P00042000 | 2024-05-20 10:49AM EDT | 42.00 | 0.38 | 0.36 | 0.38 | +0.01 | +2.70% | 774 | 1,187 | 22.29% |
| GM240719P00043000 | 2024-05-20 10:20AM EDT | 43.00 | 0.58 | 0.54 | 0.56 | -0.03 | -4.92% | 2 | 1,296 | 21.49% |
| GM240719P00044000 | 2024-05-20 10:54AM EDT | 44.00 | 0.81 | 0.80 | 0.82 | -0.01 | -1.22% | 77 | 1,413 | 20.85% |
| GM240719P00045000 | 2024-05-20 10:42AM EDT | 45.00 | 1.18 | 1.15 | 1.17 | -0.07 | -5.60% | 10 | 5,679 | 20.26% |
| GM240719P00046000 | 2024-05-17 3:30PM EDT | 46.00 | 1.69 | 1.60 | 1.63 | 0.00 | - | 35 | 2,430 | 19.80% |
| GM240719P00047000 | 2024-05-17 2:32PM EDT | 47.00 | 2.17 | 2.16 | 2.20 | 0.00 | - | 5 | 603 | 19.39% |
| GM240719P00048000 | 2024-05-20 10:18AM EDT | 48.00 | 2.94 | 2.82 | 2.88 | +0.14 | +5.00% | 1 | 77 | 19.09% |
| GM240719P00049000 | 2024-05-13 9:35AM EDT | 49.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 10 | 159 | 18.75% |
| GM240719P00050000 | 2024-05-16 2:30PM EDT | 50.00 | 4.40 | 4.40 | 4.50 | 0.00 | - | 1 | 342 | 18.51% |
| GM240719P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 14.50 | 14.20 | 14.35 | 0.00 | - | - | 3 | 33.20% |
© 2024 Yahoo. Todos los derechos reservados.