Mercado fechará em 5 h 8 min
BOVESPA
118.877,73 -784,66 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.206,48 -16,46 (-0,03%) PETROLEO CRU
79,36 +0,91 (+1,16%) OURO
2.339,00 -10,10 (-0,43%) Bitcoin USD
65.640,01 -950,33 (-1,43%)
General Mills, Inc. (GIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:52AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117C00035000 | 2024-05-23 10:18AM EDT | 35.00 | 33.00 | 28.50 | 32.40 | 0.00 | - | 1 | 5 | 72.93% |
| GIS250117C00037500 | 2022-12-16 1:06PM EDT | 37.50 | 48.70 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 214.43% |
| GIS250117C00040000 | 2024-04-12 1:15PM EDT | 40.00 | 26.40 | 29.00 | 33.40 | 0.00 | - | 1 | 13 | 96.63% |
| GIS250117C00042500 | 2023-12-08 2:54PM EDT | 42.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00045000 | 2024-03-18 10:57AM EDT | 45.00 | 23.00 | 22.00 | 26.80 | 0.00 | - | 1 | 33 | 67.16% |
| GIS250117C00047500 | 2024-04-03 2:22PM EDT | 47.50 | 23.02 | 21.00 | 25.60 | 0.00 | - | 2 | 1 | 71.24% |
| GIS250117C00050000 | 2024-04-11 10:33AM EDT | 50.00 | 18.90 | 19.00 | 22.60 | 0.00 | - | 1 | 107 | 64.60% |
| GIS250117C00052500 | 2024-04-05 11:08AM EDT | 52.50 | 18.29 | 16.30 | 20.60 | 0.00 | - | 1 | 304 | 59.17% |
| GIS250117C00055000 | 2024-05-31 12:19PM EDT | 55.00 | 14.21 | 11.60 | 12.00 | 0.00 | - | 1 | 154 | 26.69% |
| GIS250117C00057500 | 2024-04-22 1:28PM EDT | 57.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00060000 | 2024-06-14 3:52PM EDT | 60.00 | 7.90 | 7.60 | 8.00 | 0.00 | - | 5 | 626 | 23.98% |
| GIS250117C00062500 | 2024-06-14 1:38PM EDT | 62.50 | 6.43 | 6.00 | 6.20 | 0.00 | - | 3 | 118 | 22.56% |
| GIS250117C00065000 | 2024-06-14 2:40PM EDT | 65.00 | 4.76 | 4.60 | 4.80 | 0.00 | - | 5 | 738 | 22.24% |
| GIS250117C00067500 | 2024-06-13 3:50PM EDT | 67.50 | 3.55 | 3.30 | 3.50 | 0.00 | - | 19 | 1,873 | 21.33% |
| GIS250117C00070000 | 2024-06-17 9:30AM EDT | 70.00 | 2.43 | 2.35 | 2.50 | -0.12 | -4.71% | 1 | 1,043 | 20.80% |
| GIS250117C00072500 | 2024-06-13 10:56AM EDT | 72.50 | 1.75 | 1.65 | 1.80 | 0.00 | - | 2 | 2,173 | 20.79% |
| GIS250117C00075000 | 2024-06-17 10:35AM EDT | 75.00 | 1.22 | 1.15 | 1.30 | -0.08 | -5.80% | 1 | 1,340 | 20.96% |
| GIS250117C00077500 | 2024-06-17 9:34AM EDT | 77.50 | 0.82 | 0.75 | 0.90 | -0.08 | -8.89% | 1 | 491 | 20.92% |
| GIS250117C00080000 | 2024-06-13 10:33AM EDT | 80.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 3 | 410 | 21.70% |
| GIS250117C00082500 | 2024-05-23 3:09PM EDT | 82.50 | 0.95 | 0.30 | 0.55 | 0.00 | - | 3 | 289 | 22.46% |
| GIS250117C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 898 | 23.34% |
| GIS250117C00087500 | 2024-05-29 9:48AM EDT | 87.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 255 | 28.65% |
| GIS250117C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 349 | 30.59% |
| GIS250117C00092500 | 2024-04-25 3:46PM EDT | 92.50 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 38 | 27.30% |
| GIS250117C00095000 | 2024-06-11 9:59AM EDT | 95.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 5 | 64 | 34.23% |
| GIS250117C00097500 | 2024-02-12 10:30AM EDT | 97.50 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 25 | 34.74% |
| GIS250117C00100000 | 2024-04-02 1:29PM EDT | 100.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 48 | 34.33% |
| GIS250117C00105000 | 2024-05-01 3:42PM EDT | 105.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 36.50% |
| GIS250117C00110000 | 2024-04-24 1:43PM EDT | 110.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 35.25% |
| GIS250117C00115000 | 2024-01-16 10:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GIS250117C00120000 | 2024-05-17 11:13AM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 115 | 43.24% |
| GIS250117C00125000 | 2023-06-20 2:07PM EDT | 125.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 56.23% |
| GIS250117C00130000 | 2023-04-13 1:56PM EDT | 130.00 | 0.60 | 0.60 | 1.20 | 0.00 | - | 1 | 8 | 55.57% |
| GIS250117C00135000 | 2023-08-30 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 46.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117P00032500 | 2024-05-28 1:02PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 115 | 48.83% |
| GIS250117P00035000 | 2023-12-08 4:40PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GIS250117P00037500 | 2024-02-20 4:56PM EDT | 37.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 52.73% |
| GIS250117P00040000 | 2024-04-18 10:35AM EDT | 40.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 48 | 42.24% |
| GIS250117P00042500 | 2024-04-18 2:19PM EDT | 42.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 25 | 38.82% |
| GIS250117P00045000 | 2024-05-02 10:49AM EDT | 45.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 5 | 88 | 36.23% |
| GIS250117P00047500 | 2024-06-12 12:00PM EDT | 47.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 1,758 | 29.00% |
| GIS250117P00050000 | 2024-06-13 3:11PM EDT | 50.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 269 | 26.73% |
| GIS250117P00052500 | 2024-06-12 2:05PM EDT | 52.50 | 0.70 | 0.65 | 0.70 | +0.05 | +7.69% | 1 | 364 | 25.31% |
| GIS250117P00055000 | 2024-06-07 3:53PM EDT | 55.00 | 0.76 | 0.90 | 1.00 | 0.00 | - | 4 | 982 | 24.15% |
| GIS250117P00057500 | 2024-06-12 2:01PM EDT | 57.50 | 1.35 | 1.30 | 1.45 | 0.00 | - | 1 | 617 | 23.29% |
| GIS250117P00060000 | 2024-06-12 3:21PM EDT | 60.00 | 1.92 | 1.85 | 2.05 | 0.00 | - | 1 | 494 | 22.45% |
| GIS250117P00062500 | 2024-06-12 3:21PM EDT | 62.50 | 2.67 | 2.65 | 2.85 | 0.00 | - | 1 | 227 | 21.73% |
| GIS250117P00065000 | 2024-06-12 11:03AM EDT | 65.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 9 | 1,204 | 21.20% |
| GIS250117P00067500 | 2024-06-17 9:34AM EDT | 67.50 | 5.12 | 4.90 | 5.30 | +0.22 | +4.49% | 1 | 332 | 21.30% |
| GIS250117P00070000 | 2024-06-14 11:27AM EDT | 70.00 | 6.10 | 6.40 | 6.90 | 0.00 | - | 7 | 1,392 | 21.30% |
| GIS250117P00072500 | 2024-06-07 10:22AM EDT | 72.50 | 6.60 | 8.00 | 9.00 | 0.00 | - | 1 | 208 | 23.01% |
| GIS250117P00075000 | 2024-06-03 11:49AM EDT | 75.00 | 8.20 | 10.30 | 11.60 | 0.00 | - | 10 | 322 | 27.00% |
| GIS250117P00077500 | 2024-05-15 2:05PM EDT | 77.50 | 8.70 | 11.10 | 14.60 | 0.00 | - | 8 | 219 | 33.06% |
| GIS250117P00080000 | 2024-03-28 10:16AM EDT | 80.00 | 10.90 | 8.70 | 11.10 | 0.00 | - | 1 | 150 | 0.00% |
| GIS250117P00082500 | 2024-03-28 10:16AM EDT | 82.50 | 13.00 | 12.00 | 13.20 | 0.00 | - | 1 | 148 | 0.00% |
| GIS250117P00085000 | 2024-02-14 4:16PM EDT | 85.00 | 22.60 | 16.40 | 21.00 | 0.00 | - | 151 | 155 | 34.29% |
| GIS250117P00087500 | 2024-02-14 4:16PM EDT | 87.50 | 25.60 | 19.10 | 23.50 | 0.00 | - | 250 | 127 | 36.60% |
| GIS250117P00090000 | 2024-04-24 2:59PM EDT | 90.00 | 19.00 | 19.50 | 24.00 | 0.00 | - | 100 | 18 | 0.00% |
| GIS250117P00092500 | 2024-05-15 3:16PM EDT | 92.50 | 21.10 | 25.00 | 29.20 | 0.00 | - | 23 | 23 | 45.92% |
| GIS250117P00095000 | 2023-09-19 11:09AM EDT | 95.00 | 29.40 | 30.90 | 33.90 | 0.00 | - | 2 | 2 | 52.67% |
| GIS250117P00100000 | 2024-06-13 11:47AM EDT | 100.00 | 34.74 | 32.90 | 36.90 | 0.00 | - | 2 | 1 | 53.36% |
| GIS250117P00105000 | 2023-05-24 12:34PM EDT | 105.00 | 20.50 | 22.40 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| GIS250117P00110000 | 2023-06-12 1:10PM EDT | 110.00 | 28.65 | 32.50 | 37.50 | 0.00 | - | 10 | 2 | 0.00% |
| GIS250117P00130000 | 2023-06-06 3:29PM EDT | 130.00 | 46.30 | 51.50 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.