Mercados españoles abiertos en 4 hrs 39 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.368,09 +294,11 (+0,77%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.304,74 +1.203,22 (+2,11%)
General Motors Company (GM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:47.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00047000 | 2024-05-09 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 826 | 35.94% |
| GM240517C00047000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 158 | 5,884 | 22.95% |
| GM240524C00047000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.27 | -0.02 | -7.69% | 301 | 1,878 | 22.75% |
| GM240531C00047000 | 2024-05-09 3:22PM EDT | 2024-05-31 | 0.36 | 0.38 | 0.41 | -0.08 | -18.18% | 234 | 265 | 22.75% |
| GM240607C00047000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.52 | 0.46 | 0.57 | +0.01 | +1.96% | 15 | 86 | 23.49% |
| GM240614C00047000 | 2024-05-07 12:04PM EDT | 2024-06-14 | 0.76 | 0.59 | 0.78 | +0.76 | - | - | 5 | 25.15% |
| GM240621C00047000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.77 | -0.01 | -1.32% | 94 | 10,942 | 22.85% |
| GM240719C00047000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 1.26 | 1.24 | 1.27 | -0.10 | -7.35% | 63 | 1,701 | 24.41% |
| GM240816C00047000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 2.03 | 1.91 | 1.96 | +0.01 | +0.50% | 6 | 688 | 28.17% |
| GM240920C00047000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 2.45 | 2.36 | 2.39 | +0.08 | +3.38% | 35 | 14,681 | 28.17% |
| GM241018C00047000 | 2024-05-09 10:01AM EDT | 2024-10-18 | 2.63 | 2.69 | 2.77 | -0.05 | -1.87% | 2 | 4,904 | 28.80% |
| GM241115C00047000 | 2024-05-09 12:50PM EDT | 2024-11-15 | 3.34 | 3.20 | 3.35 | +0.08 | +2.45% | 25 | 167 | 31.04% |
| GM241220C00047000 | 2024-05-07 12:44PM EDT | 2024-12-20 | 3.85 | 3.60 | 3.75 | 0.00 | - | 1 | 1,495 | 31.35% |
| GM250117C00047000 | 2024-05-09 12:56PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.10 | -0.05 | -1.20% | 45 | 3,875 | 31.89% |
| GM250321C00047000 | 2024-05-09 3:55PM EDT | 2025-03-21 | 4.80 | 3.80 | 4.85 | -0.15 | -3.03% | 5 | 110 | 32.98% |
| GM250620C00047000 | 2024-05-09 11:46AM EDT | 2025-06-20 | 5.85 | 4.75 | 6.15 | -0.03 | -0.51% | 17 | 788 | 35.88% |
| GM260116C00047000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 7.95 | 7.30 | 8.75 | 0.00 | - | 9 | 555 | 40.31% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 2026-06-18 | 9.10 | 8.60 | 9.70 | 0.00 | - | 1 | 109 | 39.78% |
| GM261218C00047000 | 2024-05-07 9:35AM EDT | 2026-12-18 | 10.35 | 8.15 | 11.50 | 0.00 | - | 1 | 85 | 42.11% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00047000 | 2024-05-07 10:25AM EDT | 2024-05-10 | 1.36 | 1.43 | 2.19 | 0.00 | - | 1 | 151 | 73.44% |
| GM240517P00047000 | 2024-05-09 9:51AM EDT | 2024-05-17 | 2.00 | 1.59 | 1.76 | +0.13 | +6.95% | 12 | 281 | 22.95% |
| GM240524P00047000 | 2024-05-08 3:26PM EDT | 2024-05-24 | 1.99 | 1.27 | 1.92 | 0.00 | - | 20 | 101 | 23.15% |
| GM240531P00047000 | 2024-05-09 12:35PM EDT | 2024-05-31 | 1.68 | 1.80 | 2.04 | -0.50 | -22.94% | 1 | 50 | 22.46% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 1.89 | 3.10 | -0.73 | -25.70% | 20 | 5 | 42.07% |
| GM240621P00047000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 2.46 | 2.24 | 2.29 | 0.00 | - | 29 | 369 | 20.73% |
| GM240719P00047000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.60 | 2.40 | 2.68 | -0.10 | -3.70% | 36 | 558 | 21.41% |
| GM240816P00047000 | 2024-05-07 11:57AM EDT | 2024-08-16 | 3.20 | 3.05 | 3.15 | 0.00 | - | 12 | 136 | 23.32% |
| GM240920P00047000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | -0.10 | -2.90% | 19 | 3,815 | 22.84% |
| GM241018P00047000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 3.80 | 3.60 | 3.70 | 0.00 | - | 7 | 2,411 | 22.88% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 4.45 | 3.90 | 4.05 | 0.00 | - | 800 | 802 | 23.83% |
| GM241220P00047000 | 2024-05-07 1:04PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.30 | 0.00 | - | 3 | 1,752 | 23.68% |
| GM250117P00047000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.50 | -0.45 | -9.18% | 4 | 1,096 | 23.66% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.15 | 4.85 | 5.00 | 0.00 | - | 173 | 194 | 24.15% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 5.45 | 5.95 | 0.00 | - | 2 | 474 | 26.26% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.85 | -1.80 | -21.56% | 27 | 990 | 25.16% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.65 | 9.45 | 0.00 | - | 1 | 1 | 29.21% |
© 2024 Yahoo. Todos los derechos reservados.