Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0852 +0,0016 (+0,15%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,70 +1,90 (+0,08%) Bitcoin EUR
62.486,77 +69,06 (+0,11%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 0.00% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240816C00025000 | 2024-05-13 11:42AM EDT | 25.00 | 20.94 | 18.05 | 22.10 | 0.00 | - | 1 | 8 | 64.45% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-05-30 3:35PM EDT | 29.00 | 14.56 | 15.00 | 18.45 | 0.00 | - | 2 | 206 | 80.22% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 16.00 | 17.20 | 0.00 | - | 10 | 103 | 98.07% |
| GM240816C00031000 | 2024-05-20 1:24PM EDT | 31.00 | 14.62 | 12.30 | 16.75 | 0.00 | - | 566 | 605 | 64.50% |
| GM240816C00032000 | 2024-05-01 11:15AM EDT | 32.00 | 13.15 | 11.00 | 15.50 | 0.00 | - | 1 | 69 | 50.10% |
| GM240816C00033000 | 2024-05-24 10:25AM EDT | 33.00 | 11.49 | 10.55 | 12.75 | 0.00 | - | 1 | 107 | 62.26% |
| GM240816C00034000 | 2024-05-16 12:20PM EDT | 34.00 | 11.85 | 9.05 | 13.00 | 0.00 | - | 10 | 100 | 83.96% |
| GM240816C00035000 | 2024-05-31 3:26PM EDT | 35.00 | 10.22 | 10.30 | 11.50 | +1.45 | +16.53% | 1 | 1,591 | 56.93% |
| GM240816C00036000 | 2024-05-29 9:40AM EDT | 36.00 | 7.24 | 9.35 | 10.55 | 0.00 | - | 566 | 799 | 53.52% |
| GM240816C00037000 | 2024-05-31 12:49PM EDT | 37.00 | 7.95 | 8.45 | 9.30 | +0.19 | +2.45% | 2 | 641 | 55.71% |
| GM240816C00038000 | 2024-05-31 1:47PM EDT | 38.00 | 7.40 | 7.00 | 8.20 | +1.93 | +35.28% | 2 | 706 | 49.22% |
| GM240816C00039000 | 2024-05-31 1:47PM EDT | 39.00 | 6.55 | 6.65 | 7.50 | +1.40 | +27.18% | 1 | 893 | 49.51% |
| GM240816C00040000 | 2024-05-30 10:56AM EDT | 40.00 | 4.85 | 5.80 | 5.95 | +0.50 | +11.49% | 2 | 4,817 | 35.86% |
| GM240816C00041000 | 2024-05-30 11:43AM EDT | 41.00 | 3.73 | 5.00 | 6.05 | 0.00 | - | 1 | 1,192 | 47.63% |
| GM240816C00042000 | 2024-05-31 9:45AM EDT | 42.00 | 4.21 | 4.25 | 5.05 | +1.06 | +33.65% | 80 | 872 | 42.31% |
| GM240816C00043000 | 2024-05-31 3:18PM EDT | 43.00 | 3.50 | 3.55 | 3.65 | +0.94 | +36.72% | 5 | 679 | 31.64% |
| GM240816C00044000 | 2024-05-31 2:22PM EDT | 44.00 | 2.83 | 2.89 | 3.70 | +0.82 | +40.80% | 76 | 1,690 | 39.31% |
| GM240816C00045000 | 2024-05-31 2:22PM EDT | 45.00 | 2.31 | 2.39 | 2.46 | +0.66 | +40.00% | 180 | 2,178 | 30.10% |
| GM240816C00046000 | 2024-05-31 2:56PM EDT | 46.00 | 1.90 | 1.92 | 1.97 | +0.65 | +52.00% | 63 | 1,215 | 29.49% |
| GM240816C00047000 | 2024-05-31 3:20PM EDT | 47.00 | 1.49 | 1.51 | 1.68 | +0.52 | +53.61% | 4 | 10,787 | 30.62% |
| GM240816C00048000 | 2024-05-31 3:39PM EDT | 48.00 | 1.17 | 1.00 | 1.37 | +0.43 | +58.11% | 1 | 2,213 | 30.79% |
| GM240816C00049000 | 2024-05-31 2:36PM EDT | 49.00 | 0.88 | 0.92 | 1.04 | +0.40 | +83.33% | 140 | 335 | 29.98% |
| GM240816C00050000 | 2024-05-31 3:39PM EDT | 50.00 | 0.70 | 0.68 | 0.92 | +0.27 | +62.79% | 274 | 14,138 | 31.54% |
| GM240816C00052500 | 2024-05-29 10:55AM EDT | 52.50 | 0.16 | 0.32 | 0.38 | 0.00 | - | 6 | 943 | 28.86% |
| GM240816C00055000 | 2024-05-30 11:23AM EDT | 55.00 | 0.11 | 0.18 | 0.21 | 0.00 | - | 2 | 394 | 29.88% |
| GM240816C00060000 | 2024-05-29 10:28AM EDT | 60.00 | 0.04 | 0.07 | 0.08 | 0.00 | - | 1 | 1,624 | 32.81% |
| GM240816C00065000 | 2024-05-24 1:08PM EDT | 65.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 63 | 37.31% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 106.25% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 96.09% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 135.84% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 119.73% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | 15 | 95 | 114.94% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | 20 | 110 | 108.89% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 69.14% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 62.89% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 67.19% |
| GM240816P00025000 | 2024-05-30 10:56AM EDT | 25.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 8 | 44 | 65.23% |
| GM240816P00026000 | 2024-05-30 10:56AM EDT | 26.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 17 | 53.52% |
| GM240816P00027000 | 2024-05-29 11:45AM EDT | 27.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 9 | 78 | 61.33% |
| GM240816P00028000 | 2024-05-28 2:38PM EDT | 28.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 40 | 1,017 | 50.59% |
| GM240816P00029000 | 2024-05-09 1:41PM EDT | 29.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 90 | 48.44% |
| GM240816P00030000 | 2024-05-29 2:45PM EDT | 30.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 50 | 1,503 | 46.09% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 1 | 228 | 42.97% |
| GM240816P00032000 | 2024-05-30 1:27PM EDT | 32.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 3 | 185 | 41.99% |
| GM240816P00033000 | 2024-05-22 10:43AM EDT | 33.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 20 | 434 | 40.04% |
| GM240816P00034000 | 2024-05-29 12:13PM EDT | 34.00 | 0.22 | 0.03 | 0.16 | 0.00 | - | 30 | 723 | 38.48% |
| GM240816P00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.26 | 0.08 | 0.19 | 0.00 | - | 5 | 540 | 36.52% |
| GM240816P00036000 | 2024-05-29 12:59PM EDT | 36.00 | 0.34 | 0.00 | 0.23 | 0.00 | - | 7 | 423 | 34.77% |
| GM240816P00037000 | 2024-05-31 1:15PM EDT | 37.00 | 0.31 | 0.23 | 0.48 | -0.10 | -24.39% | 3 | 1,621 | 38.53% |
| GM240816P00038000 | 2024-05-31 10:24AM EDT | 38.00 | 0.45 | 0.15 | 0.35 | -0.08 | -15.09% | 14 | 2,595 | 31.49% |
| GM240816P00039000 | 2024-05-30 3:59PM EDT | 39.00 | 0.49 | 0.41 | 0.46 | -0.16 | -24.62% | 6 | 226 | 30.47% |
| GM240816P00040000 | 2024-05-31 3:40PM EDT | 40.00 | 0.57 | 0.54 | 0.59 | -0.27 | -32.14% | 13 | 652 | 29.30% |
| GM240816P00041000 | 2024-05-31 10:23AM EDT | 41.00 | 1.00 | 0.52 | 0.77 | -0.15 | -13.04% | 11 | 1,623 | 28.37% |
| GM240816P00042000 | 2024-05-31 3:40PM EDT | 42.00 | 1.01 | 0.78 | 1.02 | -0.45 | -30.82% | 7 | 2,382 | 27.81% |
| GM240816P00043000 | 2024-05-31 12:42PM EDT | 43.00 | 1.52 | 1.15 | 1.30 | -0.34 | -18.28% | 85 | 1,081 | 26.88% |
| GM240816P00044000 | 2024-05-31 3:18PM EDT | 44.00 | 1.70 | 1.59 | 1.64 | -0.64 | -27.35% | 1 | 2,631 | 25.93% |
| GM240816P00045000 | 2024-05-31 3:40PM EDT | 45.00 | 2.13 | 2.03 | 2.09 | -0.74 | -25.78% | 20 | 2,830 | 25.46% |
| GM240816P00046000 | 2024-05-31 2:13PM EDT | 46.00 | 2.74 | 2.55 | 2.60 | -1.08 | -28.27% | 90 | 2,513 | 24.85% |
| GM240816P00047000 | 2024-05-28 2:17PM EDT | 47.00 | 4.55 | 2.83 | 3.25 | 0.00 | - | 20 | 247 | 25.03% |
| GM240816P00048000 | 2024-05-29 9:50AM EDT | 48.00 | 6.00 | 3.15 | 3.95 | 0.00 | - | 245 | 1,048 | 25.00% |
| GM240816P00049000 | 2024-05-28 10:08AM EDT | 49.00 | 6.10 | 4.55 | 5.30 | 0.00 | - | 216 | 565 | 33.47% |
| GM240816P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 7.67 | 5.35 | 5.55 | 0.00 | - | 1 | 584 | 25.39% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 7.30 | 7.55 | 0.00 | - | 7 | 65 | 17.58% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 29.20% |
| GM240816P00065000 | 2024-05-01 3:05PM EDT | 65.00 | 20.05 | 19.40 | 20.70 | 0.00 | - | - | 2 | 62.01% |
© 2024 Yahoo. Todos los derechos reservados.