Mercado fechado

General Motors Company (GM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,35+0,76 (+1,70%)
No fechamento: 04:00PM EDT
45,46 +0,11 (+0,24%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GM240405C000300002024-03-27 11:31AM EDT30.0014.5413.6517.300.00-77156.25%
GM240405C000330002024-03-04 11:55AM EDT33.008.5711.9512.450.00-88119.92%
GM240405C000350002024-03-28 1:57PM EDT35.0010.409.7511.45+0.60+6.12%237122.66%
GM240405C000360002024-03-27 11:29AM EDT36.008.508.6010.450.00-513103.13%
GM240405C000365002024-03-27 9:42AM EDT36.507.728.059.900.00-1191.21%
GM240405C000370002024-03-27 9:42AM EDT37.007.337.908.450.00-11682.62%
GM240405C000380002024-03-26 2:07PM EDT38.006.476.507.900.00-153115.33%
GM240405C000385002024-03-28 11:26AM EDT38.506.946.207.20+0.71+11.40%1394.73%
GM240405C000390002024-03-28 2:55PM EDT39.006.445.506.65+0.89+16.04%54285.16%
GM240405C000395002024-03-26 3:52PM EDT39.504.755.206.900.00-22571.29%
GM240405C000400002024-03-28 2:52PM EDT40.005.114.856.30+0.51+11.09%937168.56%
GM240405C000405002024-03-28 3:26PM EDT40.504.953.755.60+1.05+26.92%128896.68%
GM240405C000410002024-03-28 3:47PM EDT41.004.503.554.50+0.76+20.32%9191,18052.15%
GM240405C000415002024-03-27 12:04PM EDT41.504.002.684.00+0.99+32.89%1635547.46%
GM240405C000420002024-03-28 3:29PM EDT42.003.453.054.50+0.62+21.91%27174260.55%
GM240405C000425002024-03-28 3:27PM EDT42.502.922.473.00+0.88+43.14%4420237.89%
GM240405C000430002024-03-28 3:49PM EDT43.002.492.402.73+0.65+35.33%9337546.29%
GM240405C000435002024-03-28 3:57PM EDT43.502.031.812.15+0.60+41.96%22062036.33%
GM240405C000440002024-03-28 3:55PM EDT44.001.611.361.62+0.61+61.00%89796728.91%
GM240405C000445002024-03-28 3:48PM EDT44.501.150.951.17+0.42+57.53%3356,18724.90%
GM240405C000450002024-03-28 3:59PM EDT45.000.790.770.80+0.33+71.74%1,1655,77222.85%
GM240405C000455002024-03-28 3:55PM EDT45.500.560.500.53+0.24+75.00%2,13124922.46%
GM240405C000460002024-03-28 3:53PM EDT46.000.340.310.34+0.16+88.89%58036622.66%
GM240405C000465002024-03-28 3:59PM EDT46.500.210.190.20+0.09+75.00%33227122.46%
GM240405C000470002024-03-28 3:55PM EDT47.000.130.110.13+0.05+62.50%18538223.63%
GM240405C000475002024-03-28 11:01AM EDT47.500.090.060.08+0.04+80.00%33124.41%
GM240405C000480002024-03-28 3:57PM EDT48.000.050.040.06+0.01+25.00%4194426.37%
GM240405C000485002024-03-28 9:54AM EDT48.500.040.030.04+0.01+33.33%2113027.54%
GM240405C000490002024-03-28 1:05PM EDT49.000.020.020.03+0.01+100.00%6021929.30%
GM240405C000495002024-03-28 3:42PM EDT49.500.030.010.03+0.01+50.00%61132.42%
GM240405C000500002024-03-28 3:44PM EDT50.000.010.010.03-0.01-50.00%24926035.16%
GM240405C000510002024-03-28 1:35PM EDT51.000.010.010.020.00-305438.28%
GM240405C000520002024-03-28 11:11AM EDT52.000.010.000.020.00-5115743.75%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GM240405P000310002024-03-08 4:36PM EDT31.000.030.001.270.00-4545211.72%
GM240405P000320002024-03-08 10:30AM EDT32.000.050.001.270.00-11197.95%
GM240405P000330002024-03-11 10:56AM EDT33.000.060.001.270.00--9184.57%
GM240405P000340002024-03-13 9:46AM EDT34.000.040.001.260.00-11171.09%
GM240405P000350002024-03-26 2:21PM EDT35.000.010.000.710.00-275151134.18%
GM240405P000360002024-03-20 3:03PM EDT36.000.020.001.110.00-518139.84%
GM240405P000365002024-03-26 2:52PM EDT36.500.010.000.010.00-5513456.25%
GM240405P000370002024-03-26 2:08PM EDT37.000.010.000.040.00-20835063.28%
GM240405P000375002024-03-27 11:47AM EDT37.500.010.000.050.00-10219061.72%
GM240405P000380002024-03-28 11:10AM EDT38.000.010.000.030.00-318653.91%
GM240405P000385002024-03-28 11:28AM EDT38.500.010.000.04-0.01-50.00%15435752.34%
GM240405P000390002024-03-28 2:19PM EDT39.000.020.010.02+0.01+100.00%3142548.44%
GM240405P000395002024-03-26 2:07PM EDT39.500.020.010.020.00-2115345.31%
GM240405P000400002024-03-28 2:53PM EDT40.000.010.010.03-0.01-50.00%292,88644.53%
GM240405P000405002024-03-28 2:06PM EDT40.500.020.020.03-0.02-50.00%74440.63%
GM240405P000410002024-03-28 3:31PM EDT41.000.030.020.03-0.01-25.00%1941136.72%
GM240405P000415002024-03-27 12:12PM EDT41.500.040.030.04-0.02-33.33%439435.16%
GM240405P000420002024-03-28 2:05PM EDT42.000.040.030.05-0.05-55.56%121,09532.62%
GM240405P000425002024-03-28 3:56PM EDT42.500.050.040.06-0.04-44.44%72,14829.69%
GM240405P000430002024-03-28 3:09PM EDT43.000.060.060.08-0.09-60.00%9252227.44%
GM240405P000435002024-03-28 3:31PM EDT43.500.110.080.11-0.13-54.17%17853125.20%
GM240405P000440002024-03-28 3:56PM EDT44.000.160.140.16-0.20-55.56%49945023.24%
GM240405P000445002024-03-28 3:56PM EDT44.500.240.230.25-0.30-55.56%39828221.78%
GM240405P000450002024-03-28 3:59PM EDT45.000.400.400.42-0.41-50.62%1,50930021.68%
GM240405P000455002024-03-28 3:49PM EDT45.500.600.630.66-0.83-58.04%2,2323121.68%
GM240405P000460002024-03-28 3:38PM EDT46.000.900.930.97-0.52-36.62%532421.83%
GM240405P000465002024-03-28 11:25AM EDT46.501.321.271.45-0.56-29.79%21427.15%
GM240405P000480002024-03-22 3:43PM EDT48.004.852.582.790.00-111133.20%
GM240405P000510002024-03-25 9:31AM EDT51.006.304.856.150.00-1181.05%