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
62.361,39 +181,96 (+0,29%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00035000 | 2024-05-30 3:29PM EDT | 35.00 | 8.35 | 7.85 | 11.05 | 0.00 | - | 1 | 7 | 198.24% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 6.95 | 9.05 | 0.00 | - | - | 3 | 86.72% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 7.40 | 9.80 | 0.00 | - | 1 | 1 | 137.31% |
| GM240607C00038000 | 2024-05-30 3:11PM EDT | 38.00 | 5.48 | 6.50 | 7.95 | 0.00 | - | 3 | 6 | 92.77% |
| GM240607C00038500 | 2024-05-29 9:48AM EDT | 38.50 | 3.62 | 5.60 | 7.55 | 0.00 | - | - | 1 | 68.75% |
| GM240607C00039000 | 2024-05-30 3:37PM EDT | 39.00 | 4.37 | 5.25 | 6.70 | 0.00 | - | 2 | 2 | 117.38% |
| GM240607C00039500 | 2024-05-29 10:49AM EDT | 39.50 | 3.16 | 5.40 | 5.65 | 0.00 | - | - | 3 | 50.00% |
| GM240607C00040000 | 2024-05-31 12:06PM EDT | 40.00 | 4.05 | 4.85 | 5.85 | +0.65 | +19.12% | 35 | 18 | 80.86% |
| GM240607C00040500 | 2024-05-31 9:51AM EDT | 40.50 | 3.05 | 4.30 | 5.45 | +0.13 | +4.45% | 2 | 2 | 76.76% |
| GM240607C00041000 | 2024-05-31 3:12PM EDT | 41.00 | 3.90 | 3.25 | 4.60 | +1.45 | +59.18% | 2 | 13 | 84.47% |
| GM240607C00041500 | 2024-05-29 9:50AM EDT | 41.50 | 1.19 | 1.95 | 5.10 | 0.00 | - | 26 | 18 | 127.54% |
| GM240607C00042000 | 2024-05-31 9:46AM EDT | 42.00 | 2.03 | 2.93 | 3.85 | +0.46 | +29.30% | 10 | 159 | 59.18% |
| GM240607C00042500 | 2024-05-31 3:48PM EDT | 42.50 | 2.53 | 2.47 | 2.68 | +1.37 | +118.10% | 107 | 413 | 39.84% |
| GM240607C00043000 | 2024-05-31 3:44PM EDT | 43.00 | 1.90 | 2.00 | 2.30 | +1.04 | +120.93% | 374 | 662 | 41.41% |
| GM240607C00043500 | 2024-05-31 3:43PM EDT | 43.50 | 1.54 | 1.57 | 1.68 | +0.96 | +165.52% | 1,795 | 2,488 | 28.42% |
| GM240607C00044000 | 2024-05-31 3:54PM EDT | 44.00 | 1.20 | 1.16 | 1.26 | +0.87 | +263.64% | 1,467 | 1,042 | 26.37% |
| GM240607C00044500 | 2024-05-31 3:49PM EDT | 44.50 | 0.84 | 0.84 | 0.89 | +0.65 | +342.11% | 5,353 | 5,309 | 24.81% |
| GM240607C00045000 | 2024-05-31 3:59PM EDT | 45.00 | 0.53 | 0.54 | 0.59 | +0.41 | +341.67% | 2,592 | 5,864 | 23.93% |
| GM240607C00045500 | 2024-05-31 3:58PM EDT | 45.50 | 0.34 | 0.33 | 0.36 | +0.27 | +385.71% | 515 | 163 | 23.19% |
| GM240607C00046000 | 2024-05-31 3:49PM EDT | 46.00 | 0.20 | 0.18 | 0.22 | +0.16 | +400.00% | 6,114 | 607 | 23.63% |
| GM240607C00046500 | 2024-05-31 3:44PM EDT | 46.50 | 0.11 | 0.10 | 0.13 | +0.08 | +266.67% | 120 | 48 | 24.12% |
| GM240607C00047000 | 2024-05-31 3:17PM EDT | 47.00 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 33 | 151 | 25.20% |
| GM240607C00047500 | 2024-05-30 11:56AM EDT | 47.50 | 0.02 | 0.04 | 0.06 | 0.00 | - | 1 | 173 | 27.34% |
| GM240607C00048000 | 2024-05-31 3:44PM EDT | 48.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 15 | 105 | 28.71% |
| GM240607C00048500 | 2024-05-31 2:11PM EDT | 48.50 | 0.02 | 0.02 | 0.16 | 0.00 | - | 1 | 2 | 44.92% |
| GM240607C00049000 | 2024-05-31 9:37AM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 197 | 33.99% |
| GM240607C00049500 | 2024-05-31 9:43AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1 | 37.11% |
| GM240607C00050000 | 2024-05-31 9:33AM EDT | 50.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 49 | 223 | 51.56% |
| GM240607C00051000 | 2024-05-30 10:13AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 50.78% |
| GM240607C00052000 | 2024-05-31 2:28PM EDT | 52.00 | 0.01 | 0.00 | 0.14 | -0.05 | -83.33% | 100 | 4 | 60.55% |
| GM240607C00053000 | 2024-05-29 11:52AM EDT | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 72.46% |
| GM240607C00054000 | 2024-05-30 9:34AM EDT | 54.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 78.91% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-30 10:13AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 2 | 5 | 220.31% |
| GM240607P00035000 | 2024-05-28 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 20 | 106.25% |
| GM240607P00036000 | 2024-05-31 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 67.19% |
| GM240607P00037000 | 2024-05-28 11:49AM EDT | 37.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 25 | 25 | 86.33% |
| GM240607P00037500 | 2024-05-31 3:31PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 98 | 20 | 73.05% |
| GM240607P00038000 | 2024-05-31 9:42AM EDT | 38.00 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 23 | 13 | 153.61% |
| GM240607P00039000 | 2024-05-31 2:57PM EDT | 39.00 | 0.02 | 0.00 | 1.33 | -0.01 | -33.33% | 33 | 14 | 114.55% |
| GM240607P00040000 | 2024-05-31 3:31PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 85 | 159 | 42.19% |
| GM240607P00040500 | 2024-05-29 12:09PM EDT | 40.50 | 0.15 | 0.01 | 0.18 | 0.00 | - | 159 | 162 | 51.56% |
| GM240607P00041000 | 2024-05-31 3:30PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 81 | 1,030 | 36.72% |
| GM240607P00041500 | 2024-05-31 2:09PM EDT | 41.50 | 0.04 | 0.02 | 0.24 | -0.08 | -66.67% | 81 | 121 | 54.69% |
| GM240607P00042000 | 2024-05-31 3:59PM EDT | 42.00 | 0.04 | 0.00 | 0.04 | -0.15 | -78.95% | 1,623 | 1,821 | 30.47% |
| GM240607P00042500 | 2024-05-31 3:47PM EDT | 42.50 | 0.06 | 0.04 | 0.06 | -0.28 | -82.35% | 10,137 | 10,986 | 28.71% |
| GM240607P00043000 | 2024-05-31 3:59PM EDT | 43.00 | 0.08 | 0.06 | 0.08 | -0.43 | -84.31% | 378 | 2,138 | 26.17% |
| GM240607P00043500 | 2024-05-31 3:26PM EDT | 43.50 | 0.16 | 0.11 | 0.15 | -0.57 | -78.08% | 435 | 585 | 25.98% |
| GM240607P00044000 | 2024-05-31 3:59PM EDT | 44.00 | 0.24 | 0.21 | 0.24 | -0.74 | -75.51% | 1,636 | 451 | 24.90% |
| GM240607P00044500 | 2024-05-31 3:59PM EDT | 44.50 | 0.38 | 0.36 | 0.39 | -1.01 | -72.66% | 10,361 | 57 | 24.41% |
| GM240607P00045000 | 2024-05-31 3:59PM EDT | 45.00 | 0.64 | 0.58 | 0.62 | -1.24 | -65.96% | 1,202 | 380 | 24.71% |
| GM240607P00045500 | 2024-05-31 3:59PM EDT | 45.50 | 0.94 | 0.87 | 0.93 | -1.41 | -60.00% | 35 | 19 | 25.73% |
| GM240607P00046000 | 2024-05-31 3:59PM EDT | 46.00 | 1.28 | 1.22 | 1.48 | -1.48 | -53.62% | 91 | 109 | 35.21% |
| GM240607P00046500 | 2024-05-31 3:52PM EDT | 46.50 | 1.77 | 1.56 | 2.04 | -1.32 | -42.72% | 6 | 13 | 44.63% |
| GM240607P00047000 | 2024-05-31 3:31PM EDT | 47.00 | 2.29 | 2.05 | 2.28 | -1.56 | -40.52% | 24 | 24 | 37.70% |
| GM240607P00048000 | 2024-05-31 10:35AM EDT | 48.00 | 4.30 | 2.83 | 5.15 | +1.77 | +69.96% | 1 | 4 | 84.18% |
| GM240607P00050000 | 2024-05-31 3:31PM EDT | 50.00 | 5.24 | 3.85 | 5.20 | +0.44 | +9.17% | 20 | 22 | 59.96% |
© 2024 Yahoo. Todos los derechos reservados.