GM - General Motors Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GM200409C000120002020-04-03 11:44AM EDT12.006.056.506.650.00-1000.00%
GM200409C000140002020-04-06 10:39AM EDT14.004.754.554.65+0.10+2.15%16110.00%
GM200409C000150002020-04-06 10:34AM EDT15.003.853.603.70-1.01-20.78%730.00%
GM200409C000160002020-04-06 10:07AM EDT16.003.102.632.69+0.85+37.78%1630.00%
GM200409C000170002020-04-06 9:49AM EDT17.002.001.771.83+0.57+39.86%13720.00%
GM200409C000180002020-04-06 10:35AM EDT18.001.151.031.05+0.30+35.29%4114757.81%
GM200409C000190002020-04-06 10:43AM EDT19.000.550.510.53+0.15+37.50%29652471.29%
GM200409C000200002020-04-06 10:41AM EDT20.000.230.200.24+0.07+43.75%64689476.17%
GM200409C000210002020-04-06 10:30AM EDT21.000.110.080.10+0.04+57.14%20235681.64%
GM200409C000215002020-04-06 10:21AM EDT21.500.120.050.07+0.08+200.00%28012785.16%
GM200409C000220002020-04-06 10:38AM EDT22.000.030.030.05+0.01+50.00%2467088.28%
GM200409C000225002020-04-06 10:17AM EDT22.500.030.000.04+0.01+50.00%310587.50%
GM200409C000230002020-04-06 10:25AM EDT23.000.030.010.030.00-10524095.31%
GM200409C000235002020-04-03 12:51PM EDT23.500.030.000.030.00-421299.22%
GM200409C000245002020-04-03 12:51PM EDT24.500.010.000.030.00-247115.63%
GM200409C000250002020-04-03 3:58PM EDT25.000.010.000.020.00-5349115.63%
GM200409C000255002020-04-06 9:30AM EDT25.500.030.000.02+0.02+200.00%120125.00%
GM200409C000260002020-04-06 10:24AM EDT26.000.010.000.02-0.01-50.00%188131.25%
GM200409C000265002020-03-31 10:25AM EDT26.500.020.000.020.00-172137.50%
GM200409C000270002020-03-31 11:23AM EDT27.000.030.000.020.00-377143.75%
GM200409C000275002020-04-06 9:30AM EDT27.500.020.000.02-0.14-87.50%316150.00%
GM200409C000280002020-03-31 12:09PM EDT28.000.010.000.020.00-124156.25%
GM200409C000285002020-03-27 12:13PM EDT28.500.230.002.640.00-3031477.34%
GM200409C000290002020-03-20 10:58AM EDT29.000.050.002.400.00-12469.73%
GM200409C000295002020-03-27 12:28PM EDT29.500.070.000.020.00-5114175.00%
GM200409C000300002020-04-01 2:07PM EDT30.000.010.000.010.00-2138162.50%
GM200409C000305002020-03-11 10:27AM EDT30.500.430.000.030.00-213193.75%
GM200409C000310002020-03-26 1:20PM EDT31.000.050.000.030.00-1892198.44%
GM200409C000315002020-03-19 1:57PM EDT31.500.200.000.020.00-2193193.75%
GM200409C000320002020-03-31 3:00PM EDT32.000.010.000.030.00-331209.38%
GM200409C000325002020-03-25 9:37AM EDT32.500.050.000.030.00-135215.63%
GM200409C000330002020-03-26 1:15PM EDT33.000.500.000.030.00-10218.75%
GM200409C000335002020-03-10 10:13AM EDT33.500.070.000.030.00--4225.00%
GM200409C000340002020-03-12 3:24PM EDT34.000.290.000.030.00-1117231.25%
GM200409C000350002020-03-30 9:31AM EDT35.000.040.000.010.00-2577212.50%
GM200409C000355002020-03-13 11:32AM EDT35.500.050.000.180.00--10314.06%
GM200409C000365002020-03-24 12:07PM EDT36.500.020.000.040.00-210262.50%
GM200409C000370002020-03-30 3:57PM EDT37.000.020.003.550.00-154694.14%
GM200409C000390002020-03-30 9:30AM EDT39.000.150.000.700.00-12453.52%
Ventaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GM200409P000100002020-04-03 11:19AM EDT10.000.010.000.030.00-241268.75%
GM200409P000110002020-04-01 1:06PM EDT11.000.020.000.020.00-12218.75%
GM200409P000120002020-04-06 9:30AM EDT12.000.020.000.02-0.01-33.33%444187.50%
GM200409P000130002020-04-06 10:41AM EDT13.000.020.000.03-0.01-33.33%949165.63%
GM200409P000140002020-04-03 3:35PM EDT14.000.010.010.02-0.04-80.00%2148137.50%
GM200409P000150002020-04-06 10:48AM EDT15.000.040.030.05-0.06-60.00%93656128.91%
GM200409P000160002020-04-06 10:36AM EDT16.000.090.070.10-0.13-59.09%181575117.19%
GM200409P000170002020-04-06 10:48AM EDT17.000.200.190.22-0.25-55.56%2661,057111.33%
GM200409P000180002020-04-06 10:40AM EDT18.000.440.430.44-0.35-44.30%164816105.08%
GM200409P000190002020-04-06 10:44AM EDT19.000.870.880.92-0.49-36.03%297656108.01%
GM200409P000200002020-04-06 10:46AM EDT20.001.581.601.64-0.42-21.00%103575120.70%
GM200409P000210002020-04-06 10:16AM EDT21.002.022.482.53-0.97-32.44%62265141.41%
GM200409P000215002020-04-03 3:46PM EDT21.502.582.942.99-0.97-27.32%567151.17%
GM200409P000220002020-04-03 3:50PM EDT22.003.953.403.500.00-3659163.67%
GM200409P000225002020-04-06 9:30AM EDT22.503.903.904.00-0.40-9.30%119177.73%
GM200409P000230002020-04-06 9:47AM EDT23.004.254.404.50-0.65-13.27%1026191.02%
GM200409P000235002020-04-06 10:22AM EDT23.504.054.804.95-1.57-27.94%5024188.67%
GM200409P000245002020-04-03 1:42PM EDT24.506.625.906.000.00-1025227.73%
GM200409P000250002020-04-03 11:45AM EDT25.007.006.306.400.00-218217.19%
GM200409P000255002020-04-06 10:16AM EDT25.506.416.856.95+0.42+7.01%29239.06%
GM200409P000260002020-03-30 2:53PM EDT26.004.857.307.400.00-4024237.50%
GM200409P000265002020-03-12 10:05AM EDT26.507.157.757.950.00-24247.27%
GM200409P000270002020-04-06 10:12AM EDT27.008.358.308.50+0.65+8.44%377269.14%
GM200409P000275002020-03-25 3:25PM EDT27.505.858.908.950.00-818284.38%
GM200409P000280002020-04-06 10:16AM EDT28.008.008.659.45+1.09+15.77%16299.22%
GM200409P000285002020-03-27 2:06PM EDT28.507.009.8510.100.00-44314.06%
GM200409P000290002020-03-11 12:10PM EDT29.006.5010.1010.750.00-118311.33%
GM200409P000295002020-03-18 3:35PM EDT29.5011.8010.5010.950.00-246259.38%
GM200409P000300002020-03-12 12:08PM EDT30.0010.5011.2511.450.00-282307.81%
GM200409P000305002020-03-31 3:25PM EDT30.509.8511.7511.900.00-30308.59%
GM200409P000310002020-03-13 10:28AM EDT31.006.7112.8515.400.00-133630.47%
GM200409P000315002020-03-23 10:18AM EDT31.5013.4112.5513.250.00-10344.92%
GM200409P000320002020-04-03 3:30PM EDT32.0013.6513.3013.450.00-6075345.31%
GM200409P000325002020-03-13 10:28AM EDT32.508.3012.1016.600.00--0458.98%
GM200409P000330002020-03-12 10:39AM EDT33.009.3514.2514.400.00--4344.53%
GM200409P000340002020-03-12 3:24PM EDT34.0010.8015.3016.150.00--0457.42%
GM200409P000345002020-03-05 3:54PM EDT34.504.5414.1018.850.00--2513.28%
GM200409P000360002020-03-03 11:11PM EDT36.005.1017.6517.950.00--198501.17%
GM200409P000370002020-04-02 10:27AM EDT37.0017.9518.0518.650.00--2403.13%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines