Mercados españoles abiertos en 3 hrs 20 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.366,21 +1.171,31 (+2,05%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00050000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 87 | 78.13% |
| GM240517C00050000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 9,570 | 32.81% |
| GM240524C00050000 | 2024-05-08 11:54AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 88 | 27.15% |
| GM240531C00050000 | 2024-05-09 11:42AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 155 | 234 | 24.22% |
| GM240607C00050000 | 2024-05-09 2:27PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 94 | 94 | 23.54% |
| GM240614C00050000 | 2024-05-09 11:59AM EDT | 2024-06-14 | 0.17 | 0.08 | 0.17 | -0.02 | -10.53% | 16 | 26 | 24.12% |
| GM240621C00050000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 48 | 11,100 | 22.75% |
| GM240628C00050000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 0.37 | 0.20 | 0.37 | 0.00 | - | 20 | - | 25.93% |
| GM240719C00050000 | 2024-05-09 12:58PM EDT | 2024-07-19 | 0.48 | 0.43 | 0.45 | +0.02 | +4.35% | 106 | 13,626 | 23.29% |
| GM240816C00050000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.95 | 0.87 | 0.98 | -0.07 | -6.86% | 16 | 11,473 | 27.15% |
| GM240920C00050000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 1.31 | 1.29 | 1.36 | -0.01 | -0.76% | 45 | 8,286 | 27.39% |
| GM241018C00050000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 1.62 | 1.60 | 1.67 | 0.00 | - | 38 | 6,748 | 27.78% |
| GM241115C00050000 | 2024-05-09 3:10PM EDT | 2024-11-15 | 2.12 | 2.09 | 2.17 | -0.02 | -0.93% | 50 | 1,655 | 29.79% |
| GM241220C00050000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 2.49 | 2.46 | 2.55 | -0.11 | -4.23% | 46 | 1,411 | 30.18% |
| GM250117C00050000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 2.77 | 2.75 | 2.86 | +0.02 | +0.73% | 248 | 25,927 | 30.59% |
| GM250321C00050000 | 2024-05-09 2:45PM EDT | 2025-03-21 | 3.55 | 2.93 | 3.70 | +0.08 | +2.31% | 80 | 643 | 32.47% |
| GM250620C00050000 | 2024-05-09 1:09PM EDT | 2025-06-20 | 4.55 | 4.40 | 4.60 | +0.08 | +1.79% | 15 | 3,362 | 33.37% |
| GM260116C00050000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 6.35 | 6.15 | 7.45 | +0.05 | +0.79% | 6 | 1,689 | 39.22% |
| GM260618C00050000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 7.44 | 7.40 | 7.95 | 0.00 | - | 1 | 105 | 37.02% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 2026-12-18 | 8.88 | 8.60 | 9.20 | 0.00 | - | 25 | 188 | 37.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00050000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 4.80 | 4.60 | 5.50 | 0.00 | - | 2 | 1 | 189.84% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 5.32 | 2.93 | 5.20 | 0.00 | - | 15 | 0 | 75.39% |
| GM240524P00050000 | 2024-05-08 3:24PM EDT | 2024-05-24 | 4.81 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 29.30% |
| GM240607P00050000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 4.71 | 3.75 | 5.40 | +0.03 | +0.64% | 20 | 3 | 44.82% |
| GM240621P00050000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 4.70 | 4.45 | 4.85 | -0.21 | -4.28% | 36 | 443 | 23.44% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 2024-07-19 | 5.80 | 4.95 | 5.65 | 0.00 | - | 213 | 213 | 32.54% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 4.87 | 5.10 | 5.45 | 0.00 | - | 1 | 229 | 24.95% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 2024-09-20 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 22.02% |
| GM241018P00050000 | 2024-05-07 2:38PM EDT | 2024-10-18 | 5.70 | 5.35 | 6.75 | 0.00 | - | 2 | 721 | 31.74% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 2024-12-20 | 6.80 | 6.00 | 6.75 | 0.00 | - | 2 | 239 | 26.94% |
| GM250117P00050000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 6.25 | 5.15 | 6.30 | 0.00 | - | 88 | 1,143 | 22.18% |
| GM250321P00050000 | 2024-05-02 9:44AM EDT | 2025-03-21 | 7.05 | 5.85 | 7.15 | 0.00 | - | 1 | 140 | 25.24% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 7.10 | 8.35 | 0.00 | - | 37 | 436 | 28.70% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 8.10 | 8.45 | 0.00 | - | 2 | 108 | 23.74% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 11.00 | 8.70 | 9.95 | 0.00 | - | 1 | 3 | 24.28% |
© 2024 Yahoo. Todos los derechos reservados.