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
62.408,73 +164,63 (+0,26%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 19.40 | 21.50 | 0.00 | - | 1 | 1,069 | 0.00% |
| GM240920C00024000 | 2024-05-14 10:00AM EDT | 24.00 | 21.95 | 19.00 | 23.30 | 0.00 | - | - | 1 | 63.09% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 19.55 | 20.30 | 0.00 | - | 10 | 2,284 | 67.87% |
| GM240920C00026000 | 2024-05-14 10:16AM EDT | 26.00 | 19.75 | 17.45 | 21.25 | 0.00 | - | - | 1 | 66.21% |
| GM240920C00027000 | 2024-05-14 10:05AM EDT | 27.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | - | 7 | 74.02% |
| GM240920C00028000 | 2024-05-16 11:39AM EDT | 28.00 | 18.20 | 16.60 | 19.30 | 0.00 | - | 1 | 1,174 | 76.37% |
| GM240920C00029000 | 2024-05-14 10:15AM EDT | 29.00 | 16.85 | 14.70 | 18.45 | 0.00 | - | 4 | 7 | 62.26% |
| GM240920C00030000 | 2024-05-22 3:23PM EDT | 30.00 | 14.24 | 13.65 | 16.50 | 0.00 | - | 10 | 4,642 | 79.20% |
| GM240920C00031000 | 2024-05-17 1:24PM EDT | 31.00 | 15.28 | 13.20 | 16.00 | 0.00 | - | 3 | 66 | 55.37% |
| GM240920C00032000 | 2024-05-14 10:30AM EDT | 32.00 | 13.85 | 13.25 | 14.30 | 0.00 | - | 4 | 15 | 55.81% |
| GM240920C00033000 | 2024-05-28 12:39PM EDT | 33.00 | 10.75 | 10.30 | 14.55 | 0.00 | - | 3 | 4,210 | 82.67% |
| GM240920C00034000 | 2024-05-14 10:23AM EDT | 34.00 | 11.85 | 9.95 | 13.40 | 0.00 | - | 7 | 253 | 75.54% |
| GM240920C00035000 | 2024-05-31 3:26PM EDT | 35.00 | 10.35 | 10.45 | 10.65 | +1.34 | +14.87% | 2 | 11,169 | 42.24% |
| GM240920C00036000 | 2024-05-29 11:50AM EDT | 36.00 | 7.33 | 9.50 | 10.70 | 0.00 | - | 1 | 45 | 56.15% |
| GM240920C00037000 | 2024-05-28 3:28PM EDT | 37.00 | 7.95 | 8.65 | 8.85 | +1.03 | +14.88% | 21 | 15,017 | 38.92% |
| GM240920C00038000 | 2024-05-30 1:44PM EDT | 38.00 | 6.36 | 7.55 | 7.90 | 0.00 | - | 10 | 164 | 36.16% |
| GM240920C00039000 | 2024-05-28 1:51PM EDT | 39.00 | 5.30 | 6.85 | 8.05 | 0.00 | - | 9 | 1,633 | 48.10% |
| GM240920C00040000 | 2024-05-31 1:47PM EDT | 40.00 | 6.00 | 6.10 | 6.25 | +1.20 | +25.00% | 2 | 40,687 | 33.72% |
| GM240920C00041000 | 2024-05-31 2:36PM EDT | 41.00 | 5.25 | 5.30 | 5.55 | +1.25 | +31.25% | 5 | 14,996 | 33.50% |
| GM240920C00042000 | 2024-05-29 11:51AM EDT | 42.00 | 3.00 | 4.60 | 5.65 | 0.00 | - | 4 | 12,204 | 41.68% |
| GM240920C00043000 | 2024-05-31 10:42AM EDT | 43.00 | 3.25 | 3.55 | 5.00 | +0.31 | +10.54% | 1 | 6,055 | 40.63% |
| GM240920C00044000 | 2024-05-31 3:56PM EDT | 44.00 | 3.35 | 3.35 | 3.70 | +0.97 | +40.76% | 18 | 271 | 32.52% |
| GM240920C00045000 | 2024-05-31 3:14PM EDT | 45.00 | 2.80 | 2.78 | 2.86 | +0.87 | +45.08% | 39 | 13,068 | 28.97% |
| GM240920C00046000 | 2024-05-31 2:36PM EDT | 46.00 | 2.32 | 2.32 | 2.38 | +1.05 | +82.68% | 7 | 972 | 28.57% |
| GM240920C00047000 | 2024-05-31 1:18PM EDT | 47.00 | 1.79 | 1.91 | 1.96 | +0.50 | +38.76% | 48 | 14,757 | 28.22% |
| GM240920C00048000 | 2024-05-31 3:06PM EDT | 48.00 | 1.52 | 1.50 | 1.74 | +0.61 | +67.03% | 30 | 353 | 29.44% |
| GM240920C00049000 | 2024-05-31 12:51PM EDT | 49.00 | 1.06 | 1.21 | 1.28 | +0.45 | +73.77% | 3 | 400 | 27.56% |
| GM240920C00050000 | 2024-05-31 12:21PM EDT | 50.00 | 0.99 | 0.99 | 1.00 | +0.34 | +52.31% | 8 | 6,549 | 27.10% |
| GM240920C00052500 | 2024-05-31 1:00PM EDT | 52.50 | 0.46 | 0.54 | 0.77 | +0.05 | +12.20% | 20 | 5,486 | 30.18% |
| GM240920C00055000 | 2024-05-31 12:40PM EDT | 55.00 | 0.27 | 0.29 | 0.51 | +0.11 | +68.75% | 1 | 3,740 | 31.15% |
| GM240920C00060000 | 2024-05-31 1:24PM EDT | 60.00 | 0.11 | 0.10 | 0.32 | +0.03 | +37.50% | 5 | 1,527 | 35.55% |
| GM240920C00065000 | 2024-05-31 2:04PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 15 | 308 | 31.64% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 103.52% |
| GM240920P00020000 | 2024-05-15 11:46AM EDT | 20.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 80 | 4,728 | 82.52% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 61.33% |
| GM240920P00023000 | 2024-05-14 11:49AM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 3,389 | 58.98% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 57.23% |
| GM240920P00025000 | 2024-05-23 2:17PM EDT | 25.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 15 | 3,305 | 54.49% |
| GM240920P00026000 | 2024-05-03 2:32PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 53.71% |
| GM240920P00027000 | 2024-05-07 12:13PM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 31 | 44.73% |
| GM240920P00028000 | 2024-05-14 11:30AM EDT | 28.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 233 | 29,339 | 42.97% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 6 | 53 | 40.04% |
| GM240920P00030000 | 2024-05-29 2:44PM EDT | 30.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 279 | 24,694 | 38.97% |
| GM240920P00031000 | 2024-05-21 9:30AM EDT | 31.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 4 | 4,126 | 36.91% |
| GM240920P00032000 | 2024-05-29 2:46PM EDT | 32.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 1 | 4,650 | 35.94% |
| GM240920P00033000 | 2024-05-31 12:39PM EDT | 33.00 | 0.17 | 0.13 | 0.15 | +0.05 | +41.67% | 4 | 15,295 | 34.08% |
| GM240920P00034000 | 2024-05-24 10:06AM EDT | 34.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 1 | 8,192 | 33.01% |
| GM240920P00035000 | 2024-05-29 3:05PM EDT | 35.00 | 0.36 | 0.21 | 0.23 | 0.00 | - | 7 | 6,210 | 31.54% |
| GM240920P00036000 | 2024-05-30 2:55PM EDT | 36.00 | 0.40 | 0.27 | 0.29 | 0.00 | - | 2 | 2,875 | 30.47% |
| GM240920P00037000 | 2024-05-28 1:35PM EDT | 37.00 | 0.55 | 0.35 | 0.38 | 0.00 | - | 21 | 19,362 | 29.74% |
| GM240920P00038000 | 2024-05-29 10:11AM EDT | 38.00 | 0.79 | 0.45 | 0.48 | 0.00 | - | 1 | 4,915 | 28.74% |
| GM240920P00039000 | 2024-05-29 2:24PM EDT | 39.00 | 1.03 | 0.58 | 0.62 | 0.00 | - | 21 | 1,858 | 28.03% |
| GM240920P00040000 | 2024-05-31 3:07PM EDT | 40.00 | 0.80 | 0.61 | 0.80 | -0.47 | -37.01% | 5 | 4,904 | 27.42% |
| GM240920P00041000 | 2024-05-29 1:25PM EDT | 41.00 | 1.64 | 0.79 | 1.00 | 0.00 | - | 37 | 4,038 | 26.54% |
| GM240920P00042000 | 2024-05-31 9:30AM EDT | 42.00 | 1.70 | 1.07 | 1.27 | -0.33 | -16.26% | 1 | 8,399 | 26.00% |
| GM240920P00043000 | 2024-05-30 1:56PM EDT | 43.00 | 2.17 | 1.52 | 1.58 | 0.00 | - | 2 | 1,534 | 25.32% |
| GM240920P00044000 | 2024-05-31 3:44PM EDT | 44.00 | 1.97 | 1.89 | 1.94 | -0.69 | -25.94% | 17 | 350 | 24.56% |
| GM240920P00045000 | 2024-05-31 3:40PM EDT | 45.00 | 2.44 | 2.33 | 2.39 | -1.16 | -32.22% | 59 | 6,411 | 24.12% |
| GM240920P00046000 | 2024-05-31 12:43PM EDT | 46.00 | 3.30 | 2.83 | 2.91 | -0.74 | -18.32% | 6 | 390 | 23.71% |
| GM240920P00047000 | 2024-05-31 3:08PM EDT | 47.00 | 3.55 | 3.40 | 3.50 | -1.50 | -29.70% | 16 | 3,799 | 23.35% |
| GM240920P00048000 | 2024-05-23 9:49AM EDT | 48.00 | 4.90 | 4.05 | 4.20 | 0.00 | - | 1 | 62 | 23.51% |
| GM240920P00049000 | 2024-05-10 9:44AM EDT | 49.00 | 4.65 | 4.75 | 4.95 | 0.00 | - | 1 | 203 | 23.63% |
| GM240920P00050000 | 2024-05-17 12:25PM EDT | 50.00 | 4.88 | 4.15 | 5.70 | 0.00 | - | 1 | 1,251 | 23.12% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 134.17% |
© 2024 Yahoo. Todos los derechos reservados.