Mercado fechará em 5 h 32 min
BOVESPA
118.901,96 -760,42 (-0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.118,93 -104,01 (-0,20%) PETROLEO CRU
79,21 +0,76 (+0,97%) OURO
2.336,50 -12,60 (-0,54%) Bitcoin USD
65.441,86 -1.179,14 (-1,77%)
General Mills, Inc. (GIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240621C00040000 | 2023-10-19 2:55PM EDT | 40.00 | 23.51 | 24.20 | 26.20 | 0.00 | - | 1 | 5 | 309.18% |
| GIS240621C00045000 | 2024-04-10 10:07AM EDT | 45.00 | 24.98 | 24.90 | 28.50 | 0.00 | - | 1 | 2 | 566.21% |
| GIS240621C00047500 | 2024-01-02 11:08AM EDT | 47.50 | 18.50 | 15.50 | 19.60 | 0.00 | - | 17 | 12 | 283.69% |
| GIS240621C00050000 | 2024-03-15 1:29PM EDT | 50.00 | 16.50 | 14.60 | 19.10 | 0.00 | - | 7 | 8 | 236.62% |
| GIS240621C00052500 | 2024-03-15 1:27PM EDT | 52.50 | 14.42 | 12.00 | 16.00 | 0.00 | - | 13 | 46 | 185.94% |
| GIS240621C00055000 | 2024-04-22 1:51PM EDT | 55.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GIS240621C00057500 | 2024-04-24 12:35PM EDT | 57.50 | 14.82 | 8.70 | 13.50 | 0.00 | - | 2 | 329 | 221.53% |
| GIS240621C00060000 | 2024-06-14 12:31PM EDT | 60.00 | 5.92 | 3.60 | 7.10 | 0.00 | - | 2 | 597 | 128.13% |
| GIS240621C00062500 | 2024-06-05 10:16AM EDT | 62.50 | 5.05 | 1.85 | 3.20 | 0.00 | - | 1 | 656 | 38.67% |
| GIS240621C00065000 | 2024-06-17 9:49AM EDT | 65.00 | 0.91 | 0.75 | 0.85 | -0.14 | -13.33% | 2 | 1,339 | 19.24% |
| GIS240621C00065500 | 2024-06-17 9:49AM EDT | 65.50 | 0.60 | 0.45 | 0.55 | -0.10 | -14.29% | 2 | 118 | 18.46% |
| GIS240621C00066000 | 2024-06-17 9:50AM EDT | 66.00 | 0.40 | 0.25 | 0.35 | -0.11 | -21.57% | 6 | 113 | 18.80% |
| GIS240621C00067000 | 2024-06-17 10:10AM EDT | 67.00 | 0.06 | 0.05 | 0.15 | -0.14 | -58.33% | 2 | 132 | 20.90% |
| GIS240621C00067500 | 2024-06-17 9:43AM EDT | 67.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 32 | 2,674 | 22.07% |
| GIS240621C00068000 | 2024-06-17 10:01AM EDT | 68.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 9 | 161 | 25.78% |
| GIS240621C00069000 | 2024-06-14 11:29AM EDT | 69.00 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 4 | 261 | 27.93% |
| GIS240621C00070000 | 2024-06-14 1:43PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,790 | 33.79% |
| GIS240621C00071000 | 2024-06-14 1:43PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 145 | 39.45% |
| GIS240621C00072000 | 2024-06-12 1:10PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 25.00% |
| GIS240621C00072500 | 2024-06-14 3:56PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,209 | 25.00% |
| GIS240621C00073000 | 2024-06-10 3:31PM EDT | 73.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 172 | 50.00% |
| GIS240621C00074000 | 2024-05-30 10:25AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3,048 | 85.74% |
| GIS240621C00075000 | 2024-06-14 1:50PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,134 | 60.16% |
| GIS240621C00076000 | 2024-05-21 10:19AM EDT | 76.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.54% |
| GIS240621C00077500 | 2024-06-14 3:35PM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 342 | 107.62% |
| GIS240621C00079000 | 2024-05-24 11:14AM EDT | 79.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.41% |
| GIS240621C00080000 | 2024-06-10 10:06AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 82.81% |
| GIS240621C00082500 | 2024-06-03 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 68 | 135.55% |
| GIS240621C00085000 | 2024-03-21 10:38AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 516 | 103.52% |
| GIS240621C00087500 | 2024-06-03 12:58PM EDT | 87.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 160.55% |
| GIS240621C00090000 | 2024-06-05 2:30PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 394 | 111.72% |
| GIS240621C00092500 | 2024-05-30 1:31PM EDT | 92.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 183.20% |
| GIS240621C00095000 | 2024-03-13 11:58AM EDT | 95.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 47 | 241.70% |
| GIS240621C00097500 | 2023-08-11 10:10AM EDT | 97.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 17 | 177.54% |
| GIS240621C00100000 | 2024-04-10 9:42AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GIS240621C00105000 | 2024-04-17 11:44AM EDT | 105.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 292.38% |
| GIS240621C00110000 | 2023-08-11 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 118 | 208.59% |
| GIS240621C00115000 | 2023-05-30 3:59PM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 3 | 414.16% |
| GIS240621C00125000 | 2023-05-17 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| GIS240621C00130000 | 2023-08-09 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240621P00032500 | 2024-04-16 12:00PM EDT | 32.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 358.59% |
| GIS240621P00035000 | 2023-11-16 10:39AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 17 | 300.78% |
| GIS240621P00037500 | 2023-10-06 12:06PM EDT | 37.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 232.81% |
| GIS240621P00040000 | 2023-10-30 3:23PM EDT | 40.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 347.46% |
| GIS240621P00042500 | 2023-10-02 11:43AM EDT | 42.50 | 0.36 | 0.05 | 0.35 | 0.00 | - | - | 1 | 208.98% |
| GIS240621P00045000 | 2024-04-15 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 147.66% |
| GIS240621P00047500 | 2024-03-20 9:44AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 50.00% |
| GIS240621P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 20 | 175 | 123.44% |
| GIS240621P00052500 | 2024-05-13 11:42AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 92.97% |
| GIS240621P00055000 | 2024-06-07 12:33PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 350 | 68.75% |
| GIS240621P00056000 | 2024-06-10 10:01AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.25% |
| GIS240621P00057000 | 2024-06-12 2:09PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 63 | 56.25% |
| GIS240621P00057500 | 2024-06-14 10:52AM EDT | 57.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 269 | 87.01% |
| GIS240621P00058000 | 2024-06-13 9:30AM EDT | 58.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 52 | 74.41% |
| GIS240621P00059000 | 2024-06-12 3:38PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 79.00% |
| GIS240621P00060000 | 2024-06-17 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 1,505 | 49.02% |
| GIS240621P00061000 | 2024-06-14 1:54PM EDT | 61.00 | 0.08 | 0.05 | 0.65 | 0.00 | - | 2 | 4 | 59.18% |
| GIS240621P00062000 | 2024-06-04 9:32AM EDT | 62.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 37.89% |
| GIS240621P00062500 | 2024-06-12 11:50AM EDT | 62.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 622 | 42.48% |
| GIS240621P00063000 | 2024-06-13 2:51PM EDT | 63.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 29.59% |
| GIS240621P00064000 | 2024-06-14 1:54PM EDT | 64.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 3 | 68 | 25.59% |
| GIS240621P00065000 | 2024-06-17 9:40AM EDT | 65.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 1 | 1,425 | 23.34% |
| GIS240621P00065500 | 2024-06-17 9:36AM EDT | 65.50 | 0.70 | 0.60 | 0.70 | +0.22 | +45.83% | 1 | 236 | 22.41% |
| GIS240621P00066000 | 2024-06-14 1:47PM EDT | 66.00 | 0.71 | 0.85 | 1.00 | 0.00 | - | 5 | 430 | 22.95% |
| GIS240621P00067000 | 2024-06-17 9:34AM EDT | 67.00 | 1.70 | 1.65 | 1.80 | +0.21 | +14.09% | 1 | 350 | 26.47% |
| GIS240621P00067500 | 2024-06-17 9:34AM EDT | 67.50 | 2.00 | 2.10 | 2.30 | +0.35 | +21.21% | 37 | 787 | 31.06% |
| GIS240621P00068000 | 2024-06-14 1:43PM EDT | 68.00 | 2.68 | 2.50 | 2.95 | 0.00 | - | 8 | 199 | 42.24% |
| GIS240621P00069000 | 2024-06-14 1:43PM EDT | 69.00 | 3.69 | 1.60 | 5.60 | 0.00 | - | 17 | 47 | 113.48% |
| GIS240621P00070000 | 2024-06-14 11:20AM EDT | 70.00 | 4.30 | 4.20 | 5.50 | 0.00 | - | 12 | 338 | 54.10% |
| GIS240621P00071000 | 2024-06-13 2:50PM EDT | 71.00 | 7.00 | 3.60 | 7.60 | 0.00 | - | 31 | 7 | 134.47% |
| GIS240621P00072000 | 2024-06-05 2:58PM EDT | 72.00 | 5.17 | 4.60 | 8.60 | 0.00 | - | 1 | 1 | 144.24% |
| GIS240621P00072500 | 2024-06-13 2:20PM EDT | 72.50 | 6.80 | 6.70 | 8.00 | 0.00 | - | 330 | 136 | 72.07% |
| GIS240621P00073000 | 2024-05-22 9:51AM EDT | 73.00 | 3.00 | 5.60 | 9.60 | 0.00 | - | - | 0 | 53.13% |
| GIS240621P00074000 | 2024-05-29 10:03AM EDT | 74.00 | 6.40 | 6.60 | 10.60 | 0.00 | - | 2 | 2 | 58.59% |
| GIS240621P00075000 | 2024-06-13 2:24PM EDT | 75.00 | 9.30 | 7.60 | 11.60 | 0.00 | - | 21 | 9 | 63.67% |
| GIS240621P00077500 | 2024-05-08 3:07PM EDT | 77.50 | 9.30 | 8.60 | 12.10 | 0.00 | - | 32 | 2 | 75.78% |
| GIS240621P00080000 | 2024-06-13 2:33PM EDT | 80.00 | 14.70 | 12.60 | 16.70 | 0.00 | - | 33 | 14 | 95.90% |
| GIS240621P00082500 | 2024-06-06 3:58PM EDT | 82.50 | 14.85 | 15.20 | 19.20 | 0.00 | - | 5 | 0 | 114.65% |
| GIS240621P00085000 | 2023-12-18 12:24PM EDT | 85.00 | 18.90 | 19.70 | 24.00 | 0.00 | - | 1 | 0 | 254.79% |
| GIS240621P00087500 | 2024-05-08 3:20PM EDT | 87.50 | 18.50 | 17.80 | 22.50 | 0.00 | - | 3 | 1 | 168.85% |
| GIS240621P00090000 | 2024-04-19 12:43PM EDT | 90.00 | 19.75 | 16.50 | 20.60 | 0.00 | - | 1 | 1 | 0.00% |
| GIS240621P00092500 | 2023-08-16 2:53PM EDT | 92.50 | 20.80 | 25.70 | 28.30 | 0.00 | - | 51 | 16 | 247.27% |
| GIS240621P00095000 | 2023-08-16 2:53PM EDT | 95.00 | 23.70 | 28.10 | 30.60 | 0.00 | - | 51 | 17 | 247.75% |
| GIS240621P00100000 | 2024-01-10 3:53PM EDT | 100.00 | 36.83 | 35.20 | 40.00 | 0.00 | - | 259 | 0 | 373.14% |
| GIS240621P00105000 | 2024-01-10 4:39PM EDT | 105.00 | 41.60 | 40.20 | 45.00 | 0.00 | - | 3 | 0 | 397.61% |
| GIS240621P00110000 | 2024-01-10 4:39PM EDT | 110.00 | 46.63 | 45.30 | 50.00 | 0.00 | - | - | 0 | 422.56% |
© 2024 Yahoo. Todos os direitos reservados.