Mercados españoles cerrados en 1 hr 34 mins
IBEX 35
11.344,90 +17,20 (+0,15%) Euro Stoxx 50
5.071,27 -1,18 (-0,02%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
83,74 -0,24 (-0,29%) Oro
2.416,40 -1,00 (-0,04%) Bitcoin EUR
61.753,14 -33,40 (-0,05%)
General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:56AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.65 | 26.70 | 0.00 | - | 1 | 1 | 86.04% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 23.00 | 23.65 | 0.00 | - | 1 | 1 | 64.55% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.75 | 19.45 | 0.00 | - | 1 | 27 | 54.39% |
| GM241220C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 15.90 | 16.35 | 16.70 | 0.00 | - | 1 | 195 | 50.05% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 14.45 | 14.80 | 0.00 | - | 152 | 130 | 45.68% |
| GM241220C00033000 | 2024-05-16 10:06AM EDT | 33.00 | 13.60 | 13.35 | 13.95 | 0.00 | - | 4 | 451 | 44.85% |
| GM241220C00034000 | 2024-05-17 1:55PM EDT | 34.00 | 13.00 | 12.70 | 13.05 | 0.00 | - | 10 | 18 | 43.21% |
| GM241220C00035000 | 2024-05-17 10:46AM EDT | 35.00 | 11.96 | 11.80 | 12.10 | 0.00 | - | 1 | 879 | 40.92% |
| GM241220C00036000 | 2024-05-10 12:27PM EDT | 36.00 | 10.65 | 10.95 | 11.35 | 0.00 | - | 4 | 18 | 40.85% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 37.00 | 9.69 | 10.15 | 10.45 | 0.00 | - | 4 | 140 | 38.93% |
| GM241220C00038000 | 2024-04-23 3:01PM EDT | 38.00 | 9.70 | 9.30 | 9.65 | 0.00 | - | - | 6 | 37.94% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 8.55 | 8.90 | 0.00 | - | 12 | 11 | 37.22% |
| GM241220C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 8.02 | 7.65 | 8.15 | +0.16 | +2.04% | 4 | 1,107 | 36.30% |
| GM241220C00041000 | 2024-05-16 10:08AM EDT | 41.00 | 7.10 | 7.15 | 7.40 | 0.00 | - | 12 | 12 | 35.21% |
| GM241220C00042000 | 2024-05-15 3:55PM EDT | 42.00 | 6.35 | 6.40 | 6.65 | 0.00 | - | 1 | 1,033 | 33.94% |
| GM241220C00043000 | 2024-05-16 10:12AM EDT | 43.00 | 5.83 | 5.80 | 6.00 | 0.00 | - | 1 | 27 | 33.25% |
| GM241220C00044000 | 2024-05-15 9:45AM EDT | 44.00 | 5.20 | 5.20 | 5.35 | 0.00 | - | 92 | 255 | 32.34% |
| GM241220C00045000 | 2024-05-17 1:36PM EDT | 45.00 | 4.80 | 4.65 | 4.90 | 0.00 | - | 3 | 3,026 | 32.65% |
| GM241220C00046000 | 2024-05-17 10:50AM EDT | 46.00 | 4.27 | 4.20 | 4.30 | 0.00 | - | 1 | 161 | 31.64% |
| GM241220C00047000 | 2024-05-16 1:05PM EDT | 47.00 | 3.95 | 3.75 | 3.85 | 0.00 | - | 2 | 1,495 | 31.46% |
| GM241220C00048000 | 2024-05-17 2:20PM EDT | 48.00 | 3.33 | 3.20 | 3.30 | 0.00 | - | 3 | 314 | 30.32% |
| GM241220C00049000 | 2024-05-15 12:29PM EDT | 49.00 | 2.80 | 2.83 | 2.90 | 0.00 | - | 372 | 429 | 30.01% |
| GM241220C00050000 | 2024-05-17 2:06PM EDT | 50.00 | 2.57 | 2.46 | 2.52 | 0.00 | - | 1 | 1,457 | 29.58% |
| GM241220C00052500 | 2024-05-16 3:42PM EDT | 52.50 | 1.85 | 1.69 | 1.77 | 0.00 | - | 2 | 634 | 28.97% |
| GM241220C00055000 | 2024-05-17 10:34AM EDT | 55.00 | 1.25 | 1.17 | 1.23 | 0.00 | - | 1 | 515 | 28.64% |
| GM241220C00060000 | 2024-05-16 12:03PM EDT | 60.00 | 0.59 | 0.52 | 0.57 | 0.00 | - | 1 | 271 | 28.25% |
| GM241220C00065000 | 2024-05-16 10:34AM EDT | 65.00 | 0.28 | 0.24 | 0.28 | 0.00 | - | 4 | 22 | 28.71% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 21 | 22 | 53.13% |
| GM241220P00023000 | 2024-04-29 2:06PM EDT | 23.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 30 | 70 | 52.83% |
| GM241220P00025000 | 2024-05-07 9:36AM EDT | 25.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 254 | 39.65% |
| GM241220P00028000 | 2024-05-16 1:52PM EDT | 28.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 7 | 417 | 36.04% |
| GM241220P00030000 | 2024-05-14 1:18PM EDT | 30.00 | 0.25 | 0.18 | 0.23 | 0.00 | - | 1 | 220 | 34.47% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.22 | 0.26 | 0.00 | - | 2 | 3 | 33.11% |
| GM241220P00032000 | 2024-05-16 10:51AM EDT | 32.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 10 | 12 | 32.13% |
| GM241220P00033000 | 2024-05-02 1:28PM EDT | 33.00 | 0.56 | 0.34 | 0.38 | 0.00 | - | 1 | 1,964 | 31.45% |
| GM241220P00034000 | 2024-05-09 3:33PM EDT | 34.00 | 0.50 | 0.43 | 0.47 | 0.00 | - | 10 | 16 | 30.88% |
| GM241220P00035000 | 2024-05-16 11:02AM EDT | 35.00 | 0.53 | 0.52 | 0.56 | 0.00 | - | 5 | 579 | 30.05% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.65 | 0.69 | 0.00 | - | 1 | 1 | 29.59% |
| GM241220P00037000 | 2024-05-17 10:48AM EDT | 37.00 | 0.82 | 0.77 | 0.81 | 0.00 | - | 1 | 1,695 | 28.74% |
| GM241220P00038000 | 2024-05-14 1:13PM EDT | 38.00 | 1.15 | 0.93 | 0.97 | 0.00 | - | 1 | 134 | 28.10% |
| GM241220P00039000 | 2024-05-17 2:10PM EDT | 39.00 | 1.12 | 1.12 | 1.19 | 0.00 | - | 3 | 50 | 27.86% |
| GM241220P00040000 | 2024-05-16 10:51AM EDT | 40.00 | 1.36 | 1.35 | 1.40 | 0.00 | - | 10 | 3,151 | 27.17% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 41.00 | 2.02 | 1.62 | 1.69 | 0.00 | - | 5 | 14 | 26.95% |
| GM241220P00042000 | 2024-05-08 12:50PM EDT | 42.00 | 2.16 | 1.90 | 1.98 | 0.00 | - | 1 | 1,167 | 26.39% |
| GM241220P00043000 | 2024-05-16 11:13AM EDT | 43.00 | 2.25 | 2.22 | 2.28 | 0.00 | - | 1 | 131 | 25.65% |
| GM241220P00044000 | 2024-05-17 3:21PM EDT | 44.00 | 2.62 | 2.59 | 2.66 | 0.00 | - | 1 | 146 | 25.21% |
| GM241220P00045000 | 2024-05-16 1:21PM EDT | 45.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 10 | 3,459 | 24.90% |
| GM241220P00046000 | 2024-05-10 10:17AM EDT | 46.00 | 3.85 | 3.45 | 3.60 | 0.00 | - | 1 | 195 | 24.71% |
| GM241220P00047000 | 2024-05-13 3:21PM EDT | 47.00 | 4.25 | 3.95 | 4.10 | 0.00 | - | 199 | 1,951 | 24.20% |
| GM241220P00048000 | 2024-05-10 3:30PM EDT | 48.00 | 4.85 | 4.50 | 4.60 | 0.00 | - | 588 | 754 | 23.34% |
| GM241220P00050000 | 2024-05-16 9:46AM EDT | 50.00 | 5.90 | 5.65 | 6.00 | 0.00 | - | 37 | 289 | 23.63% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 7.10 | 9.05 | 0.00 | - | 39 | 237 | 33.05% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 54.79% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 38.90% |
© 2024 Yahoo. Todos los derechos reservados.