Mercados españoles cerrados

General Motors Company (GM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,46+0,88 (+1,93%)
Al cierre: 04:00PM EDT
46,38 -0,08 (-0,17%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GM240705C000300002024-06-18 9:44AM EDT30.0017.6216.3517.450.00-12227.73%
GM240705C000320002024-06-18 9:44AM EDT32.0015.6314.4015.350.00--1197.27%
GM240705C000340002024-06-25 12:28PM EDT34.0012.7512.4013.450.00-313176.76%
GM240705C000390002024-06-24 10:34AM EDT39.009.497.407.550.00-1356.25%
GM240705C000400002024-06-26 9:42AM EDT40.005.896.356.550.00-3666.99%
GM240705C000410002024-06-28 10:58AM EDT41.005.585.405.90-2.17-28.00%2369.34%
GM240705C000420002024-06-27 9:52AM EDT42.003.754.405.200.00-135070.70%
GM240705C000430002024-06-28 1:21PM EDT43.003.073.403.55+0.36+13.28%643639.84%
GM240705C000440002024-06-28 2:38PM EDT44.002.542.462.98+0.93+57.76%24057.03%
GM240705C000450002024-06-28 3:36PM EDT45.001.591.551.73+0.71+80.68%2114331.54%
GM240705C000455002024-06-28 3:29PM EDT45.501.171.141.20+0.52+80.00%11413623.73%
GM240705C000460002024-06-28 3:58PM EDT46.000.780.790.85+0.43+122.86%1,3192,03723.15%
GM240705C000465002024-06-28 3:58PM EDT46.500.510.510.54+0.27+112.50%9,2012,09321.78%
GM240705C000470002024-06-28 3:59PM EDT47.000.320.300.33+0.16+100.00%4,2172,62221.68%
GM240705C000475002024-06-28 3:58PM EDT47.500.160.170.19+0.07+77.78%10134821.68%
GM240705C000480002024-06-28 3:54PM EDT48.000.090.090.10+0.02+28.57%4731,92021.68%
GM240705C000485002024-06-28 3:50PM EDT48.500.060.050.07+0.02+50.00%6395123.83%
GM240705C000490002024-06-28 3:55PM EDT49.000.030.030.05-0.01-25.00%5888225.78%
GM240705C000495002024-06-28 1:36PM EDT49.500.020.020.04-0.03-60.00%225028.13%
GM240705C000500002024-06-28 10:01AM EDT50.000.050.020.04+0.03+150.00%598331.64%
GM240705C000510002024-06-27 10:39AM EDT51.000.030.010.070.00-120642.58%
GM240705C000520002024-06-25 2:12PM EDT52.000.050.010.05+0.04+400.00%511546.29%
GM240705C000530002024-06-27 11:09AM EDT53.000.130.010.130.00-12555.86%
GM240705C000540002024-06-12 3:56PM EDT54.000.110.000.000.00--1125.00%
GM240705C000550002024-06-28 3:16PM EDT55.000.010.000.02-0.02-66.67%34237851.56%
GM240705C000560002024-06-28 3:08PM EDT56.000.010.000.010.00-2251.56%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GM240705P000320002024-06-13 10:14AM EDT32.000.030.000.030.00-1010110.94%
GM240705P000350002024-06-21 3:47PM EDT35.000.010.000.130.00-1010107.03%
GM240705P000380002024-06-28 12:09PM EDT38.000.010.000.01-0.03-75.00%11556.25%
GM240705P000400002024-06-28 3:24PM EDT40.000.010.000.02-0.09-90.00%219051.56%
GM240705P000410002024-06-27 10:57AM EDT41.000.030.000.110.00-26852.34%
GM240705P000420002024-06-28 1:37PM EDT42.000.040.010.03+0.01+33.33%30021139.45%
GM240705P000430002024-06-28 1:36PM EDT43.000.030.010.10-0.02-40.00%239740.82%
GM240705P000435002024-06-26 11:13AM EDT43.500.100.010.040.00-101229.30%
GM240705P000440002024-06-28 2:14PM EDT44.000.040.030.05-0.12-75.00%2822826.37%
GM240705P000445002024-06-28 11:58AM EDT44.500.050.050.07-0.18-78.26%247424.02%
GM240705P000450002024-06-28 3:45PM EDT45.000.100.090.12-0.25-71.43%13873522.95%
GM240705P000455002024-06-28 2:26PM EDT45.500.140.170.21-0.40-74.07%43062322.27%
GM240705P000460002024-06-28 3:58PM EDT46.000.350.310.34-0.45-56.25%9432,74921.09%
GM240705P000465002024-06-28 2:26PM EDT46.500.510.510.55-0.72-58.54%49777620.61%
GM240705P000470002024-06-28 3:47PM EDT47.000.820.800.84-0.78-48.75%13944920.41%
GM240705P000475002024-06-28 3:24PM EDT47.501.121.161.45-0.89-44.28%1001,37131.93%
GM240705P000480002024-06-28 3:34PM EDT48.001.511.491.84-0.99-39.60%3576032.91%
GM240705P000485002024-06-28 3:17PM EDT48.502.061.962.14-0.78-27.46%101626.17%
GM240705P000490002024-06-28 9:38AM EDT49.002.502.532.64-0.90-26.47%22230.47%
GM240705P000495002024-06-25 12:40PM EDT49.502.952.833.650.00-1064.94%
GM240705P000500002024-06-25 9:47AM EDT50.002.502.923.650.00-52439.55%
GM240705P000540002024-06-11 12:01PM EDT54.005.357.507.600.00--060.55%