Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.495,35 +3.375,82 (+6,12%)
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:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 14.90 | 14.80 | 16.75 | -1.20 | -7.45% | 1 | 7 | 264.45% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 11.50 | 12.75 | 0.00 | - | 6 | 6 | 152.73% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 7.85 | 7.95 | 0.00 | - | 1 | 2 | 71.88% |
| GM240510C00038000 | 2024-04-30 9:33AM EDT | 38.00 | 7.10 | 6.85 | 7.90 | 0.00 | - | 2 | 20 | 115.82% |
| GM240510C00039000 | 2024-05-03 2:58PM EDT | 39.00 | 5.72 | 5.85 | 6.90 | -0.13 | -2.22% | 1 | 34 | 103.13% |
| GM240510C00040000 | 2024-05-01 10:07AM EDT | 40.00 | 5.22 | 4.45 | 6.35 | +0.07 | +1.36% | 5 | 33 | 91.89% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 4.35 | 5.45 | 0.00 | - | - | 3 | 85.45% |
| GM240510C00041000 | 2024-05-03 3:59PM EDT | 41.00 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 7 | 24 | 45.12% |
| GM240510C00041500 | 2024-04-30 12:01PM EDT | 41.50 | 3.25 | 2.87 | 4.25 | 0.00 | - | 3 | 15 | 50.39% |
| GM240510C00042000 | 2024-05-03 3:06PM EDT | 42.00 | 2.73 | 2.03 | 3.35 | -0.37 | -11.94% | 15 | 173 | 62.89% |
| GM240510C00042500 | 2024-05-03 1:35PM EDT | 42.50 | 2.30 | 2.38 | 2.51 | -0.35 | -13.21% | 7 | 20 | 35.74% |
| GM240510C00043000 | 2024-05-03 2:44PM EDT | 43.00 | 1.68 | 1.93 | 2.19 | -0.23 | -12.04% | 40 | 74 | 41.02% |
| GM240510C00043500 | 2024-05-03 3:11PM EDT | 43.50 | 1.35 | 1.49 | 1.62 | -0.17 | -11.18% | 154 | 155 | 30.86% |
| GM240510C00044000 | 2024-05-03 3:47PM EDT | 44.00 | 1.05 | 1.09 | 1.15 | -0.21 | -16.67% | 120 | 189 | 25.59% |
| GM240510C00044500 | 2024-05-03 3:47PM EDT | 44.50 | 0.70 | 0.75 | 0.79 | -0.09 | -11.39% | 384 | 164 | 24.02% |
| GM240510C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 0.47 | 0.48 | 0.50 | -0.07 | -12.96% | 791 | 1,581 | 22.85% |
| GM240510C00045500 | 2024-05-03 3:59PM EDT | 45.50 | 0.29 | 0.29 | 0.30 | -0.10 | -25.64% | 384 | 351 | 22.56% |
| GM240510C00046000 | 2024-05-03 3:58PM EDT | 46.00 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 502 | 665 | 22.56% |
| GM240510C00046500 | 2024-05-03 3:28PM EDT | 46.50 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 423 | 1,274 | 22.66% |
| GM240510C00047000 | 2024-05-03 3:22PM EDT | 47.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 91 | 476 | 24.41% |
| GM240510C00047500 | 2024-05-03 1:18PM EDT | 47.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 56 | 311 | 26.17% |
| GM240510C00048000 | 2024-05-03 12:18PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 537 | 28.13% |
| GM240510C00048500 | 2024-05-02 12:00PM EDT | 48.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 78 | 29.30% |
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 310 | 32.42% |
| GM240510C00050000 | 2024-05-03 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 81 | 35.16% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 31 | 44.53% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 55 | 59.77% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 66.99% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 73.05% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 67.97% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 25 | 115.63% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 78.13% |
| GM240510P00037000 | 2024-05-02 3:27PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 53.13% |
| GM240510P00038000 | 2024-05-03 11:00AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 256 | 51.56% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 2 | 64.45% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 66.80% |
| GM240510P00039500 | 2024-05-03 2:58PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 86 | 11 | 45.31% |
| GM240510P00040000 | 2024-05-03 3:21PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 214 | 41.41% |
| GM240510P00040500 | 2024-05-03 10:18AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 60 | 150 | 37.50% |
| GM240510P00041000 | 2024-05-03 2:48PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 284 | 35.94% |
| GM240510P00041500 | 2024-05-03 1:35PM EDT | 41.50 | 0.03 | 0.02 | 0.02 | -0.01 | -25.00% | 6 | 1,737 | 29.69% |
| GM240510P00042000 | 2024-05-03 1:18PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 66 | 1,069 | 29.49% |
| GM240510P00042500 | 2024-05-03 3:44PM EDT | 42.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 162 | 163 | 26.56% |
| GM240510P00043000 | 2024-05-03 3:53PM EDT | 43.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 73 | 168 | 24.81% |
| GM240510P00043500 | 2024-05-03 3:37PM EDT | 43.50 | 0.16 | 0.12 | 0.13 | -0.06 | -27.27% | 123 | 435 | 23.34% |
| GM240510P00044000 | 2024-05-03 3:51PM EDT | 44.00 | 0.25 | 0.21 | 0.23 | -0.08 | -24.24% | 232 | 145 | 22.75% |
| GM240510P00044500 | 2024-05-03 3:55PM EDT | 44.50 | 0.39 | 0.36 | 0.38 | -0.17 | -30.36% | 250 | 546 | 21.92% |
| GM240510P00045000 | 2024-05-03 3:54PM EDT | 45.00 | 0.64 | 0.58 | 0.61 | -0.08 | -11.11% | 421 | 612 | 21.68% |
| GM240510P00045500 | 2024-05-03 3:06PM EDT | 45.50 | 1.04 | 0.88 | 0.92 | -0.06 | -5.45% | 143 | 272 | 21.68% |
| GM240510P00046000 | 2024-05-03 3:45PM EDT | 46.00 | 1.40 | 1.18 | 2.00 | +0.09 | +6.87% | 413 | 931 | 54.00% |
| GM240510P00046500 | 2024-05-03 3:27PM EDT | 46.50 | 1.92 | 1.46 | 1.92 | +0.23 | +13.61% | 204 | 240 | 34.18% |
| GM240510P00047000 | 2024-05-03 2:41PM EDT | 47.00 | 2.46 | 2.02 | 2.55 | +0.33 | +15.49% | 8 | 27 | 46.68% |
| GM240510P00047500 | 2024-05-03 9:40AM EDT | 47.50 | 2.34 | 2.45 | 2.72 | -0.60 | -20.41% | 2 | 10 | 30.66% |
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 48.00 | 2.89 | 2.31 | 4.20 | 0.00 | - | 2 | 24 | 89.65% |
| GM240510P00048500 | 2024-05-01 9:57AM EDT | 48.50 | 3.50 | 2.91 | 3.70 | 0.00 | - | 3 | 5 | 36.13% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 50.00 | 4.05 | 4.60 | 5.20 | 0.00 | - | 5 | 1 | 46.88% |
© 2024 Yahoo. Todos los derechos reservados.