Mercados españoles cerrados en 4 hrs 33 min

General Motors Company (GM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,59+0,59 (+1,34%)
Al cierre: 04:00PM EDT
44,73 +0,14 (+0,31%)
Antes de la apertura: 07:32AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GM240328C000200002024-03-26 1:17PM EDT20.0024.700.000.000.00-1130.00%
GM240328C000290002024-03-19 2:55PM EDT29.0012.350.000.000.00-110.00%
GM240328C000300002024-03-27 11:28AM EDT30.0014.400.000.000.00-19110.00%
GM240328C000320002024-03-21 12:01PM EDT32.0011.200.000.000.00--00.00%
GM240328C000330002024-03-27 11:54AM EDT33.0011.400.000.000.00-3150.00%
GM240328C000340002024-03-26 10:10AM EDT34.009.750.000.000.00-190.00%
GM240328C000350002024-02-12 10:51AM EDT35.004.524.007.000.00-110.00%
GM240328C000360002024-03-27 9:42AM EDT36.008.160.000.000.00-120.00%
GM240328C000365002024-03-15 9:42AM EDT36.503.800.000.000.00--10.00%
GM240328C000370002024-03-27 3:22PM EDT37.007.730.000.000.00-2120.00%
GM240328C000375002024-03-26 10:18AM EDT37.506.250.000.000.00-160.00%
GM240328C000380002024-03-27 11:57AM EDT38.006.550.000.000.00-1590.00%
GM240328C000385002024-03-27 3:09PM EDT38.506.230.000.000.00-390.00%
GM240328C000390002024-03-26 3:52PM EDT39.005.200.000.000.00-452850.00%
GM240328C000395002024-03-27 2:36PM EDT39.505.440.000.000.00-2780.00%
GM240328C000400002024-03-27 3:48PM EDT40.004.780.000.000.00-271,0780.00%
GM240328C000405002024-03-26 2:23PM EDT40.503.850.000.000.00-101,3480.00%
GM240328C000410002024-03-27 2:56PM EDT41.003.670.000.000.00-121,4810.00%
GM240328C000415002024-03-27 3:02PM EDT41.503.240.000.000.00-51,5510.00%
GM240328C000420002024-03-27 3:48PM EDT42.002.800.000.000.00-575,4020.00%
GM240328C000425002024-03-27 3:55PM EDT42.502.170.000.000.00-1667860.00%
GM240328C000430002024-03-27 3:33PM EDT43.001.750.000.000.00-1238,3730.00%
GM240328C000435002024-03-27 3:58PM EDT43.501.220.000.000.00-1,0091,5050.00%
GM240328C000440002024-03-27 3:59PM EDT44.000.640.000.000.00-1,1921,9920.00%
GM240328C000445002024-03-27 3:59PM EDT44.500.260.000.000.00-1,4111,7890.00%
GM240328C000450002024-03-27 3:58PM EDT45.000.110.000.000.00-5169796.25%
GM240328C000455002024-03-27 3:00PM EDT45.500.050.000.000.00-35462812.50%
GM240328C000460002024-03-27 3:58PM EDT46.000.020.000.000.00-20244912.50%
GM240328C000465002024-03-27 10:13AM EDT46.500.020.000.000.00-425625.00%
GM240328C000470002024-03-26 11:13AM EDT47.000.010.000.000.00-2012525.00%
GM240328C000475002024-03-25 1:45PM EDT47.500.010.000.000.00-6712125.00%
GM240328C000480002024-03-25 10:45AM EDT48.000.010.000.000.00-11118250.00%
GM240328C000490002024-03-22 9:33AM EDT49.000.010.000.000.00-1511850.00%
GM240328C000500002024-03-26 2:17PM EDT50.000.010.000.000.00-125850.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GM240328P000300002024-03-11 3:51PM EDT30.000.020.000.000.00-10010050.00%
GM240328P000320002024-03-19 3:28PM EDT32.000.010.000.000.00-65150.00%
GM240328P000330002024-03-22 10:16AM EDT33.000.010.000.000.00-11550.00%
GM240328P000340002024-03-25 3:45PM EDT34.000.010.000.000.00-11750.00%
GM240328P000350002024-03-25 3:45PM EDT35.000.010.000.000.00-13450.00%
GM240328P000355002024-03-20 3:26PM EDT35.500.010.000.000.00-1550.00%
GM240328P000360002024-03-27 3:21PM EDT36.000.010.000.000.00-116750.00%
GM240328P000365002024-03-15 3:11PM EDT36.500.040.000.000.00-1250.00%
GM240328P000370002024-03-26 11:03AM EDT37.000.010.000.000.00-11,71750.00%
GM240328P000375002024-03-26 10:14AM EDT37.500.010.000.000.00-414150.00%
GM240328P000380002024-03-25 11:05AM EDT38.000.010.000.000.00-437750.00%
GM240328P000385002024-03-25 9:47AM EDT38.500.010.000.000.00-245350.00%
GM240328P000390002024-03-25 12:17PM EDT39.000.010.000.000.00-719850.00%
GM240328P000395002024-03-26 9:45AM EDT39.500.010.000.000.00-1028850.00%
GM240328P000400002024-03-26 11:39AM EDT40.000.010.000.000.00-1375350.00%
GM240328P000405002024-03-26 11:18AM EDT40.500.010.000.000.00-32,30350.00%
GM240328P000410002024-03-27 10:11AM EDT41.000.010.000.000.00-199550.00%
GM240328P000415002024-03-26 3:59PM EDT41.500.010.000.000.00-961,34725.00%
GM240328P000420002024-03-27 2:12PM EDT42.000.010.000.000.00-3272825.00%
GM240328P000425002024-03-27 3:41PM EDT42.500.010.000.000.00-2544425.00%
GM240328P000430002024-03-27 2:44PM EDT43.000.010.000.000.00-17742925.00%
GM240328P000435002024-03-27 3:52PM EDT43.500.020.000.000.00-19598712.50%
GM240328P000440002024-03-27 3:58PM EDT44.000.050.000.000.00-1,3082,0476.25%
GM240328P000445002024-03-27 3:59PM EDT44.500.190.000.000.00-1,0192,1591.56%
GM240328P000450002024-03-27 3:59PM EDT45.000.490.000.000.00-8705060.00%
GM240328P000455002024-03-27 3:52PM EDT45.500.890.000.000.00-4660.00%
GM240328P000460002024-03-27 2:47PM EDT46.001.340.000.000.00-6340.00%
GM240328P000465002024-03-27 9:36AM EDT46.502.000.000.000.00-110.00%
GM240328P000470002024-03-26 1:55PM EDT47.002.550.000.000.00-210.00%
GM240328P000485002024-03-25 9:42AM EDT48.504.650.000.000.00-220.00%
GM240328P000500002024-03-27 10:33AM EDT50.005.800.000.000.00---0.00%