Mercado abrirá em 4 h 14 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,57 -0,01 (-0,01%) OURO
2.693,40 +14,50 (+0,54%) Bitcoin USD
67.157,78 +1.447,64 (+2,20%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018C00018000 | 2023-12-11 2:02PM EDT | 18.00 | 16.70 | 18.50 | 19.15 | 0.00 | - | 6 | 7 | 0.00% |
| GM241018C00020000 | 2024-09-10 2:10PM EDT | 20.00 | 24.90 | 27.35 | 28.10 | 0.00 | - | 1 | 4 | 552.34% |
| GM241018C00023000 | 2024-10-02 11:03AM EDT | 23.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241018C00024000 | 2024-10-11 10:02AM EDT | 24.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00025000 | 2024-10-01 10:52AM EDT | 25.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM241018C00026000 | 2024-10-14 9:35AM EDT | 26.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM241018C00027000 | 2024-10-03 3:59PM EDT | 27.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM241018C00028000 | 2024-10-11 10:02AM EDT | 28.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00029000 | 2024-10-02 9:33AM EDT | 29.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00030000 | 2024-10-14 2:22PM EDT | 30.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00031000 | 2024-09-24 11:05AM EDT | 31.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00032000 | 2024-10-08 1:52PM EDT | 32.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM241018C00033000 | 2024-09-25 9:41AM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00034000 | 2024-10-14 3:03PM EDT | 34.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241018C00035000 | 2024-10-08 2:48PM EDT | 35.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241018C00036000 | 2024-10-11 2:59PM EDT | 36.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00037000 | 2024-10-14 1:38PM EDT | 37.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241018C00038000 | 2024-10-14 1:50PM EDT | 38.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00039000 | 2024-10-15 9:47AM EDT | 39.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00040000 | 2024-10-15 3:16PM EDT | 40.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241018C00041000 | 2024-10-15 2:26PM EDT | 41.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM241018C00041500 | 2024-10-10 3:50PM EDT | 41.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241018C00042000 | 2024-10-15 12:08PM EDT | 42.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM241018C00043000 | 2024-10-15 3:34PM EDT | 43.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GM241018C00043500 | 2024-10-15 10:08AM EDT | 43.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00044000 | 2024-10-15 12:25PM EDT | 44.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM241018C00044500 | 2024-10-15 12:45PM EDT | 44.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM241018C00045000 | 2024-10-15 3:37PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 0.00% |
| GM241018C00045500 | 2024-10-14 12:24PM EDT | 45.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM241018C00046000 | 2024-10-15 3:48PM EDT | 46.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.00% |
| GM241018C00046500 | 2024-10-15 3:43PM EDT | 46.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| GM241018C00047000 | 2024-10-15 3:52PM EDT | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| GM241018C00047500 | 2024-10-15 3:55PM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GM241018C00048000 | 2024-10-15 3:57PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 1.56% |
| GM241018C00048500 | 2024-10-15 3:59PM EDT | 48.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| GM241018C00049000 | 2024-10-15 3:59PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,681 | 0 | 6.25% |
| GM241018C00049500 | 2024-10-15 3:52PM EDT | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GM241018C00050000 | 2024-10-15 3:50PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 12.50% |
| GM241018C00051000 | 2024-10-15 3:39PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| GM241018C00052000 | 2024-10-14 3:42PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GM241018C00052500 | 2024-10-15 2:51PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GM241018C00053000 | 2024-10-15 10:33AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GM241018C00054000 | 2024-10-15 10:21AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM241018C00055000 | 2024-10-15 10:11AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GM241018C00056000 | 2024-09-30 3:23PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM241018C00057000 | 2024-10-11 2:22PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM241018C00057500 | 2024-10-14 10:43AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM241018C00058000 | 2024-10-09 3:22PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM241018C00059000 | 2024-10-09 2:48PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM241018C00060000 | 2024-10-14 9:46AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM241018C00065000 | 2024-10-14 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018P00018000 | 2024-08-09 2:09PM EDT | 18.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 54 | 493.75% |
| GM241018P00020000 | 2024-10-09 12:34PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM241018P00023000 | 2024-08-05 1:32PM EDT | 23.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 60 | 31 | 381.25% |
| GM241018P00025000 | 2024-09-16 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM241018P00026000 | 2024-08-23 2:16PM EDT | 26.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 80 | 31 | 323.44% |
| GM241018P00027000 | 2024-09-16 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM241018P00028000 | 2024-08-16 1:45PM EDT | 28.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 60 | 177 | 304.69% |
| GM241018P00029000 | 2024-08-30 2:00PM EDT | 29.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 34 | 596 | 276.56% |
| GM241018P00030000 | 2024-10-04 11:58AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM241018P00031000 | 2024-09-25 10:18AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM241018P00032000 | 2024-10-09 9:34AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GM241018P00033000 | 2024-10-08 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GM241018P00034000 | 2024-10-11 9:35AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM241018P00035000 | 2024-10-10 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GM241018P00036000 | 2024-10-10 12:05PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| GM241018P00037000 | 2024-10-11 11:58AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM241018P00038000 | 2024-10-14 2:50PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM241018P00039000 | 2024-10-15 2:31PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM241018P00040000 | 2024-10-15 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| GM241018P00040500 | 2024-10-10 3:50PM EDT | 40.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM241018P00041000 | 2024-10-15 3:47PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| GM241018P00041500 | 2024-10-14 10:07AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| GM241018P00042000 | 2024-10-15 1:03PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GM241018P00042500 | 2024-10-10 11:46AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM241018P00043000 | 2024-10-15 3:04PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GM241018P00043500 | 2024-10-14 3:41PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM241018P00044000 | 2024-10-15 3:48PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| GM241018P00044500 | 2024-10-14 10:49AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241018P00045000 | 2024-10-15 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| GM241018P00045500 | 2024-10-15 2:23PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GM241018P00046000 | 2024-10-15 3:34PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| GM241018P00046500 | 2024-10-15 11:53AM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM241018P00047000 | 2024-10-15 3:58PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| GM241018P00047500 | 2024-10-15 3:46PM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| GM241018P00048000 | 2024-10-15 3:55PM EDT | 48.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| GM241018P00048500 | 2024-10-15 3:22PM EDT | 48.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| GM241018P00049000 | 2024-10-15 3:39PM EDT | 49.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GM241018P00049500 | 2024-10-15 9:41AM EDT | 49.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM241018P00050000 | 2024-10-15 2:15PM EDT | 50.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GM241018P00051000 | 2024-10-14 12:57PM EDT | 51.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018P00052000 | 2024-09-25 9:58AM EDT | 52.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241018P00052500 | 2024-10-14 10:51AM EDT | 52.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM241018P00053000 | 2024-10-14 9:45AM EDT | 53.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018P00054000 | 2024-09-27 12:51PM EDT | 54.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241018P00055000 | 2024-10-10 2:54PM EDT | 55.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018P00056000 | 2024-09-25 9:47AM EDT | 56.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241018P00057000 | 2024-10-09 9:39AM EDT | 57.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241018P00057500 | 2024-10-03 10:46AM EDT | 57.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018P00058000 | 2024-10-09 9:40AM EDT | 58.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018P00059000 | 2024-09-23 10:12AM EDT | 59.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241018P00060000 | 2024-10-09 10:05AM EDT | 60.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241018P00065000 | 2024-10-08 10:43AM EDT | 65.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.