Mercados españoles abiertos en 5 hrs 16 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.829,67 -70,35 (-0,18%) Dólar/Euro
1,0872 +0,0012 (+0,11%) Petróleo Brent
83,20 +1,08 (+1,32%) Bitcoin EUR
63.825,98 +175,81 (+0,28%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00030000 | 2024-05-23 3:20PM EDT | 30.00 | 13.53 | 13.35 | 14.45 | 0.00 | - | 1 | 2 | 258.59% |
| GM240531C00035000 | 2024-05-21 11:03AM EDT | 35.00 | 9.80 | 8.95 | 10.05 | 0.00 | - | 7 | 10 | 179.88% |
| GM240531C00037000 | 2024-05-15 12:06PM EDT | 37.00 | 8.50 | 7.05 | 8.85 | 0.00 | - | - | 5 | 191.02% |
| GM240531C00038000 | 2024-05-24 3:49PM EDT | 38.00 | 6.15 | 6.05 | 6.30 | +0.18 | +3.02% | 1 | 2 | 83.59% |
| GM240531C00039000 | 2024-05-15 3:51PM EDT | 39.00 | 6.35 | 5.05 | 7.20 | 0.00 | - | 1 | 2 | 166.21% |
| GM240531C00039500 | 2024-05-27 12:05AM EDT | 39.50 | 5.88 | 4.60 | 4.70 | 0.00 | - | - | 1 | 59.38% |
| GM240531C00040000 | 2024-05-24 12:23PM EDT | 40.00 | 4.23 | 4.05 | 4.20 | +0.43 | +11.32% | 5 | 33 | 64.06% |
| GM240531C00041000 | 2024-05-24 1:23PM EDT | 41.00 | 3.10 | 2.57 | 5.00 | +0.12 | +4.03% | 2 | 102 | 102.73% |
| GM240531C00042000 | 2024-05-24 3:17PM EDT | 42.00 | 2.11 | 2.10 | 2.30 | +0.41 | +24.12% | 6 | 56 | 48.05% |
| GM240531C00042500 | 2024-05-27 12:05AM EDT | 42.50 | 1.66 | 1.63 | 2.10 | +0.38 | +29.69% | 1 | 3 | 61.72% |
| GM240531C00043000 | 2024-05-24 3:38PM EDT | 43.00 | 1.30 | 1.17 | 1.30 | +0.26 | +25.00% | 42 | 577 | 32.23% |
| GM240531C00043500 | 2024-05-24 3:46PM EDT | 43.50 | 0.87 | 0.81 | 0.87 | +0.21 | +31.82% | 112 | 228 | 27.74% |
| GM240531C00044000 | 2024-05-24 3:57PM EDT | 44.00 | 0.47 | 0.50 | 0.52 | +0.06 | +14.63% | 1,096 | 1,022 | 25.20% |
| GM240531C00044500 | 2024-05-24 3:57PM EDT | 44.50 | 0.25 | 0.27 | 0.29 | +0.03 | +13.64% | 167 | 1,009 | 24.81% |
| GM240531C00045000 | 2024-05-24 3:58PM EDT | 45.00 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 1,461 | 6,834 | 25.00% |
| GM240531C00045500 | 2024-05-24 3:53PM EDT | 45.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 439 | 1,741 | 26.37% |
| GM240531C00046000 | 2024-05-24 3:49PM EDT | 46.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 176 | 732 | 28.71% |
| GM240531C00046500 | 2024-05-24 2:53PM EDT | 46.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 173 | 1,637 | 30.47% |
| GM240531C00047000 | 2024-05-24 12:04PM EDT | 47.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 7 | 559 | 32.81% |
| GM240531C00047500 | 2024-05-23 2:26PM EDT | 47.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 143 | 37.50% |
| GM240531C00048000 | 2024-05-24 9:31AM EDT | 48.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 247 | 41.41% |
| GM240531C00048500 | 2024-05-20 11:41AM EDT | 48.50 | 0.04 | 0.00 | 0.84 | 0.00 | - | 100 | 103 | 95.12% |
| GM240531C00049000 | 2024-05-24 2:42PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 74 | 602 | 50.00% |
| GM240531C00049500 | 2024-05-27 12:05AM EDT | 49.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | - | 37 | 99.61% |
| GM240531C00050000 | 2024-05-23 11:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 237 | 53.13% |
| GM240531C00051000 | 2024-05-22 3:30PM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 38 | 143.75% |
| GM240531C00052000 | 2024-05-20 3:53PM EDT | 52.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 17 | 155.08% |
| GM240531C00053000 | 2024-05-21 2:23PM EDT | 53.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 7 | 91 | 110.55% |
| GM240531C00054000 | 2024-05-22 3:07PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 71.88% |
| GM240531C00055000 | 2024-05-23 9:35AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 1,278 | 78.13% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00034000 | 2024-04-18 3:17PM EDT | 34.00 | 0.12 | 0.00 | 1.99 | 0.00 | - | - | 50 | 264.65% |
| GM240531P00035000 | 2024-05-07 10:56AM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 208.59% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 36.00 | 0.04 | 0.00 | 1.46 | 0.00 | - | 8 | 9 | 199.80% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 0.27 | 0.00 | 1.23 | 0.00 | - | 8 | 18 | 170.31% |
| GM240531P00038000 | 2024-05-24 9:58AM EDT | 38.00 | 0.02 | 0.00 | 0.76 | +0.01 | +100.00% | 45 | 72 | 129.49% |
| GM240531P00039000 | 2024-05-23 9:31AM EDT | 39.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 49 | 101.56% |
| GM240531P00039500 | 2024-05-27 12:06AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 0 | 50.78% |
| GM240531P00040000 | 2024-05-24 11:31AM EDT | 40.00 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 6 | 103 | 67.97% |
| GM240531P00040500 | 2024-05-13 12:05PM EDT | 40.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 45.70% |
| GM240531P00041000 | 2024-05-24 2:46PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 266 | 40.23% |
| GM240531P00041500 | 2024-05-24 12:56PM EDT | 41.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 6 | 7 | 36.72% |
| GM240531P00042000 | 2024-05-24 2:46PM EDT | 42.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 5 | 157 | 32.62% |
| GM240531P00042500 | 2024-05-24 3:18PM EDT | 42.50 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 117 | 70 | 28.91% |
| GM240531P00043000 | 2024-05-24 3:28PM EDT | 43.00 | 0.12 | 0.09 | 0.12 | -0.17 | -58.62% | 140 | 1,505 | 26.76% |
| GM240531P00043500 | 2024-05-24 3:53PM EDT | 43.50 | 0.23 | 0.19 | 0.22 | -0.24 | -51.06% | 320 | 948 | 25.29% |
| GM240531P00044000 | 2024-05-24 3:59PM EDT | 44.00 | 0.40 | 0.37 | 0.40 | -0.37 | -48.05% | 1,107 | 1,444 | 24.61% |
| GM240531P00044500 | 2024-05-24 3:23PM EDT | 44.50 | 0.66 | 0.64 | 0.67 | -0.32 | -32.65% | 232 | 1,049 | 24.22% |
| GM240531P00045000 | 2024-05-24 3:57PM EDT | 45.00 | 1.08 | 0.88 | 1.06 | -0.41 | -27.52% | 153 | 681 | 26.47% |
| GM240531P00045500 | 2024-05-24 3:08PM EDT | 45.50 | 1.47 | 1.31 | 1.53 | -0.69 | -31.94% | 15 | 2,744 | 31.64% |
| GM240531P00046000 | 2024-05-24 3:55PM EDT | 46.00 | 1.96 | 1.29 | 1.99 | -0.42 | -17.65% | 33 | 228 | 34.57% |
| GM240531P00046500 | 2024-05-24 3:46PM EDT | 46.50 | 2.39 | 2.31 | 2.48 | +0.34 | +16.59% | 6 | 27 | 39.45% |
| GM240531P00047000 | 2024-05-24 3:20PM EDT | 47.00 | 2.91 | 2.14 | 2.98 | -0.31 | -9.63% | 4 | 39 | 45.31% |
| GM240531P00047500 | 2024-05-23 12:51PM EDT | 47.50 | 3.73 | 2.71 | 3.50 | 0.00 | - | 20 | 21 | 53.32% |
| GM240531P00048000 | 2024-05-21 10:23AM EDT | 48.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 20 | 15 | 58.79% |
| GM240531P00051000 | 2024-05-10 3:24PM EDT | 51.00 | 6.29 | 5.90 | 7.00 | 0.00 | - | 10 | 0 | 88.28% |
| GM240531P00052000 | 2024-05-07 1:04PM EDT | 52.00 | 8.05 | 6.90 | 8.00 | +1.50 | +22.90% | 1 | 0 | 97.46% |
| GM240531P00053000 | 2024-05-27 12:06AM EDT | 53.00 | 8.70 | 8.00 | 8.95 | 0.00 | - | - | 2 | 94.53% |
| GM240531P00054000 | 2024-05-27 12:06AM EDT | 54.00 | 10.05 | 8.90 | 10.00 | +0.80 | +8.65% | 1 | 8 | 114.45% |
© 2024 Yahoo. Todos los derechos reservados.