Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,50 +0,49 (+0,55%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.548,23 +428,01 (+0,72%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 25.65 | 26.00 | 0.00 | - | 15 | 23 | 189.84% |
| GM240517C00021000 | 2024-04-23 10:34AM EDT | 21.00 | 24.50 | 24.60 | 24.95 | 0.00 | - | 1 | 12 | 168.75% |
| GM240517C00022000 | 2024-04-23 9:58AM EDT | 22.00 | 23.05 | 23.45 | 25.05 | +23.05 | - | - | 1 | 205.08% |
| GM240517C00023000 | 2024-04-23 3:58PM EDT | 23.00 | 22.20 | 20.80 | 22.95 | +22.20 | - | - | 6 | 151.17% |
| GM240517C00024000 | 2024-04-23 10:09AM EDT | 24.00 | 21.30 | 20.80 | 22.95 | 0.00 | - | 1 | 6 | 120.31% |
| GM240517C00025000 | 2024-04-24 10:41AM EDT | 25.00 | 20.05 | 20.00 | 21.95 | 0.00 | - | 17 | 40 | 139.45% |
| GM240517C00026000 | 2024-04-23 2:15PM EDT | 26.00 | 19.55 | 19.40 | 20.95 | 0.00 | - | 4 | 69 | 157.23% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 16.85 | 18.55 | 0.00 | - | 4 | 5 | 168.75% |
| GM240517C00029000 | 2024-04-23 11:59AM EDT | 29.00 | 16.30 | 15.85 | 18.15 | 0.00 | - | 48 | 50 | 112.70% |
| GM240517C00030000 | 2024-04-26 11:43AM EDT | 30.00 | 15.80 | 14.85 | 16.75 | +0.50 | +3.27% | 1 | 124 | 161.43% |
| GM240517C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 14.77 | 14.05 | 16.15 | +0.72 | +5.12% | 42 | 272 | 108.98% |
| GM240517C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 13.83 | 12.40 | 15.40 | +0.38 | +2.83% | 5 | 70 | 76.95% |
| GM240517C00033000 | 2024-04-24 12:10PM EDT | 33.00 | 11.90 | 11.85 | 14.05 | 0.00 | - | 7 | 150 | 79.30% |
| GM240517C00034000 | 2024-04-26 11:49AM EDT | 34.00 | 11.83 | 11.45 | 13.00 | +0.59 | +5.25% | 1 | 158 | 96.48% |
| GM240517C00035000 | 2024-04-25 2:29PM EDT | 35.00 | 10.57 | 10.70 | 12.00 | 0.00 | - | 2 | 779 | 96.39% |
| GM240517C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 10.11 | 9.75 | 10.00 | +0.79 | +8.48% | 23 | 839 | 50.00% |
| GM240517C00037000 | 2024-04-24 2:37PM EDT | 37.00 | 8.21 | 7.90 | 10.95 | 0.00 | - | 33 | 357 | 84.91% |
| GM240517C00037500 | 2024-04-26 9:46AM EDT | 37.50 | 8.47 | 7.40 | 8.55 | +8.47 | - | 4 | 35 | 60.74% |
| GM240517C00038000 | 2024-04-26 1:20PM EDT | 38.00 | 8.15 | 6.90 | 8.05 | +0.35 | +4.49% | 4 | 606 | 57.62% |
| GM240517C00038500 | 2024-04-24 1:25PM EDT | 38.50 | 6.70 | 7.25 | 8.10 | +6.70 | - | - | 48 | 61.72% |
| GM240517C00039000 | 2024-04-26 11:18AM EDT | 39.00 | 6.75 | 6.70 | 8.20 | -0.19 | -2.74% | 6 | 2,732 | 70.80% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 5.40 | 7.55 | +6.51 | - | 2 | 56 | 88.28% |
| GM240517C00040000 | 2024-04-26 1:53PM EDT | 40.00 | 6.25 | 5.65 | 6.35 | +0.25 | +4.17% | 11 | 2,945 | 59.18% |
| GM240517C00040500 | 2024-04-26 10:25AM EDT | 40.50 | 5.70 | 4.45 | 6.05 | +5.70 | - | 1 | 2 | 62.99% |
| GM240517C00041000 | 2024-04-26 3:30PM EDT | 41.00 | 5.15 | 4.95 | 5.30 | +0.31 | +6.40% | 8 | 2,647 | 49.95% |
| GM240517C00041500 | 2024-04-26 10:45AM EDT | 41.50 | 4.50 | 3.50 | 4.85 | +4.50 | - | 3 | 52 | 48.15% |
| GM240517C00042000 | 2024-04-26 3:43PM EDT | 42.00 | 4.20 | 4.00 | 4.10 | +0.15 | +3.70% | 15 | 8,662 | 34.86% |
| GM240517C00042500 | 2024-04-26 12:56PM EDT | 42.50 | 3.94 | 3.55 | 3.65 | +3.94 | - | 1 | 48 | 33.59% |
| GM240517C00043000 | 2024-04-26 3:54PM EDT | 43.00 | 3.22 | 3.10 | 3.20 | +0.17 | +5.57% | 227 | 4,277 | 31.89% |
| GM240517C00043500 | 2024-04-26 11:33AM EDT | 43.50 | 2.62 | 2.51 | 2.80 | +2.62 | - | 2 | 383 | 31.45% |
| GM240517C00044000 | 2024-04-26 2:49PM EDT | 44.00 | 2.48 | 2.28 | 2.41 | +0.15 | +6.44% | 136 | 5,397 | 30.66% |
| GM240517C00044500 | 2024-04-26 3:57PM EDT | 44.50 | 1.95 | 1.84 | 2.00 | +1.95 | - | 6 | 488 | 28.81% |
| GM240517C00045000 | 2024-04-26 2:57PM EDT | 45.00 | 1.76 | 1.58 | 1.64 | +0.18 | +11.39% | 404 | 12,738 | 27.64% |
| GM240517C00045500 | 2024-04-26 3:58PM EDT | 45.50 | 1.30 | 1.29 | 1.34 | +1.30 | - | 96 | 952 | 27.25% |
| GM240517C00046000 | 2024-04-26 3:58PM EDT | 46.00 | 1.03 | 1.03 | 1.05 | -0.01 | -0.96% | 1,001 | 23,684 | 26.32% |
| GM240517C00046500 | 2024-04-26 3:39PM EDT | 46.50 | 0.86 | 0.80 | 0.82 | +0.86 | - | 1,007 | 1,770 | 25.98% |
| GM240517C00047000 | 2024-04-26 3:40PM EDT | 47.00 | 0.66 | 0.60 | 0.63 | +0.01 | +1.54% | 90 | 5,613 | 25.73% |
| GM240517C00047500 | 2024-04-26 3:25PM EDT | 47.50 | 0.51 | 0.44 | 0.47 | +0.51 | - | 67 | 747 | 25.44% |
| GM240517C00048000 | 2024-04-26 3:37PM EDT | 48.00 | 0.38 | 0.31 | 0.35 | +0.01 | +2.70% | 208 | 2,494 | 25.39% |
| GM240517C00048500 | 2024-04-26 1:34PM EDT | 48.50 | 0.29 | 0.23 | 0.25 | +0.29 | - | 70 | 159 | 25.15% |
| GM240517C00049000 | 2024-04-26 12:37PM EDT | 49.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 18 | 8,722 | 25.20% |
| GM240517C00050000 | 2024-04-26 3:22PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 266 | 9,754 | 25.39% |
| GM240517C00051000 | 2024-04-26 1:17PM EDT | 51.00 | 0.05 | 0.04 | 0.05 | +0.05 | - | 12 | 55 | 26.37% |
| GM240517C00052000 | 2024-04-23 3:43PM EDT | 52.00 | 0.04 | 0.02 | 0.03 | +0.04 | - | - | 17 | 27.54% |
| GM240517C00052500 | 2024-04-26 10:30AM EDT | 52.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 49 | 29.30% |
| GM240517C00055000 | 2024-04-24 11:37AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 1,139 | 37.50% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 137.50% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 129.69% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 117.19% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 118.75% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 136.72% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 109.38% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 114.06% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 34 | 128.52% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 56 | 58 | 103.13% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 110 | 79.69% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 166 | 90.23% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 86 | 83.98% |
| GM240517P00032000 | 2024-04-22 3:07PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 240 | 65.63% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 3,146 | 58.59% |
| GM240517P00034000 | 2024-04-25 10:09AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,378 | 53.91% |
| GM240517P00035000 | 2024-04-26 10:35AM EDT | 35.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 5 | 762 | 55.47% |
| GM240517P00036000 | 2024-04-23 11:02AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 1,728 | 49.22% |
| GM240517P00037000 | 2024-04-26 3:46PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 18,861 | 41.80% |
| GM240517P00037500 | 2024-04-22 11:34AM EDT | 37.50 | 0.19 | 0.01 | 0.02 | +0.19 | - | - | 22 | 39.45% |
| GM240517P00038000 | 2024-04-26 9:53AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 202 | 13,943 | 39.45% |
| GM240517P00038500 | 2024-04-24 9:44AM EDT | 38.50 | 0.06 | 0.02 | 0.03 | +0.06 | - | - | 12 | 37.11% |
| GM240517P00039000 | 2024-04-26 9:43AM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 8,069 | 34.77% |
| GM240517P00039500 | 2024-04-26 3:13PM EDT | 39.50 | 0.03 | 0.03 | 0.04 | +0.03 | - | 15 | 570 | 33.99% |
| GM240517P00040000 | 2024-04-26 3:48PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 56 | 9,891 | 32.81% |
| GM240517P00040500 | 2024-04-25 9:30AM EDT | 40.50 | 0.15 | 0.05 | 0.06 | +0.15 | - | - | 166 | 31.45% |
| GM240517P00041000 | 2024-04-26 2:49PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 21 | 2,596 | 29.69% |
| GM240517P00041500 | 2024-04-23 12:33PM EDT | 41.50 | 0.19 | 0.08 | 0.09 | +0.19 | - | - | 370 | 28.71% |
| GM240517P00042000 | 2024-04-26 12:19PM EDT | 42.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 26 | 5,599 | 27.93% |
| GM240517P00042500 | 2024-04-26 10:02AM EDT | 42.50 | 0.15 | 0.14 | 0.16 | +0.15 | - | 1 | 165 | 27.15% |
| GM240517P00043000 | 2024-04-26 3:03PM EDT | 43.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 45 | 4,049 | 26.27% |
| GM240517P00043500 | 2024-04-26 3:25PM EDT | 43.50 | 0.25 | 0.26 | 0.31 | +0.25 | - | 8 | 760 | 26.56% |
| GM240517P00044000 | 2024-04-26 2:34PM EDT | 44.00 | 0.35 | 0.36 | 0.41 | -0.15 | -30.00% | 286 | 3,730 | 26.07% |
| GM240517P00044500 | 2024-04-26 12:56PM EDT | 44.50 | 0.46 | 0.49 | 0.51 | +0.46 | - | 36 | 176 | 24.81% |
| GM240517P00045000 | 2024-04-26 2:17PM EDT | 45.00 | 0.62 | 0.64 | 0.68 | -0.18 | -22.50% | 385 | 4,757 | 24.71% |
| GM240517P00045500 | 2024-04-26 2:31PM EDT | 45.50 | 0.77 | 0.85 | 0.88 | +0.77 | - | 165 | 175 | 24.41% |
| GM240517P00046000 | 2024-04-26 3:58PM EDT | 46.00 | 1.08 | 1.09 | 1.11 | -0.12 | -10.00% | 1,079 | 1,825 | 23.98% |
| GM240517P00046500 | 2024-04-26 3:08PM EDT | 46.50 | 1.24 | 1.35 | 1.39 | +1.24 | - | 59 | 185 | 23.83% |
| GM240517P00047000 | 2024-04-26 3:58PM EDT | 47.00 | 1.68 | 1.66 | 1.71 | -0.54 | -24.32% | 17 | 227 | 23.73% |
| GM240517P00047500 | 2024-04-23 9:54AM EDT | 47.50 | 2.71 | 2.00 | 2.25 | +2.71 | - | - | 1 | 28.66% |
| GM240517P00048000 | 2024-04-25 3:15PM EDT | 48.00 | 2.50 | 2.28 | 2.63 | 0.00 | - | 2 | 191 | 28.96% |
| GM240517P00048500 | 2024-04-25 2:55PM EDT | 48.50 | 3.19 | 2.70 | 2.93 | +3.19 | - | - | 9 | 25.88% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 3.20 | 3.30 | -0.80 | -20.78% | 1 | 18 | 23.34% |
| GM240517P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 5.00 | 4.00 | 4.35 | 0.00 | - | 1 | 52 | 30.76% |
| GM240517P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.05 | 5.10 | 5.30 | +5.05 | - | 10 | 10 | 32.81% |
| GM240517P00052000 | 2024-04-24 9:31AM EDT | 52.00 | 7.00 | 5.05 | 6.25 | +7.00 | - | - | 0 | 33.79% |
| GM240517P00052500 | 2024-04-23 2:15PM EDT | 52.50 | 7.05 | 6.15 | 7.70 | 0.00 | - | 10 | 0 | 73.73% |
| GM240517P00055000 | 2024-04-26 10:33AM EDT | 55.00 | 9.05 | 8.60 | 10.45 | -0.95 | -9.50% | 1 | 6 | 62.06% |
© 2024 Yahoo. Todos los derechos reservados.