Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.617,71 -226,93 (-0,36%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241025C00035000 | 2024-10-08 11:06AM EDT | 35.00 | 11.37 | 12.80 | 14.25 | 0.00 | - | 1 | 6 | 142.19% |
| GM241025C00039000 | 2024-09-25 2:50PM EDT | 39.00 | 7.27 | 8.90 | 9.05 | 0.00 | - | 1 | 5 | 65.23% |
| GM241025C00040000 | 2024-10-08 2:08PM EDT | 40.00 | 6.95 | 7.95 | 8.10 | 0.00 | - | 2 | 11 | 63.67% |
| GM241025C00041000 | 2024-10-08 10:06AM EDT | 41.00 | 5.70 | 7.00 | 7.10 | 0.00 | - | 10 | 4 | 58.59% |
| GM241025C00042000 | 2024-10-11 2:53PM EDT | 42.00 | 6.27 | 6.05 | 6.20 | +0.22 | +3.64% | 1 | 3 | 56.64% |
| GM241025C00043000 | 2024-10-04 9:42AM EDT | 43.00 | 3.95 | 5.15 | 5.25 | 0.00 | - | 2 | 13 | 53.13% |
| GM241025C00044000 | 2024-10-09 11:36AM EDT | 44.00 | 4.29 | 4.25 | 5.05 | 0.00 | - | 23 | 27 | 63.48% |
| GM241025C00045000 | 2024-10-11 3:43PM EDT | 45.00 | 3.60 | 3.45 | 3.65 | +0.20 | +5.88% | 15 | 207 | 50.20% |
| GM241025C00046000 | 2024-10-11 2:13PM EDT | 46.00 | 3.01 | 2.74 | 2.86 | +0.32 | +11.90% | 4 | 303 | 50.10% |
| GM241025C00047000 | 2024-10-11 3:50PM EDT | 47.00 | 2.15 | 2.08 | 2.18 | -0.20 | -8.51% | 37 | 1,341 | 47.90% |
| GM241025C00048000 | 2024-10-11 3:57PM EDT | 48.00 | 1.57 | 1.56 | 1.73 | -0.01 | -0.63% | 47 | 830 | 49.71% |
| GM241025C00049000 | 2024-10-11 3:40PM EDT | 49.00 | 1.16 | 1.13 | 1.19 | -0.14 | -10.77% | 303 | 1,771 | 46.48% |
| GM241025C00050000 | 2024-10-11 2:51PM EDT | 50.00 | 0.89 | 0.78 | 0.82 | +0.03 | +3.49% | 260 | 1,257 | 45.46% |
| GM241025C00051000 | 2024-10-11 3:52PM EDT | 51.00 | 0.55 | 0.53 | 0.59 | -0.02 | -3.51% | 104 | 689 | 46.29% |
| GM241025C00052000 | 2024-10-11 2:04PM EDT | 52.00 | 0.43 | 0.36 | 0.40 | -0.03 | -6.52% | 46 | 357 | 46.29% |
| GM241025C00053000 | 2024-10-11 2:04PM EDT | 53.00 | 0.30 | 0.23 | 0.28 | -0.02 | -6.25% | 5 | 370 | 47.07% |
| GM241025C00054000 | 2024-10-11 2:32PM EDT | 54.00 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 42 | 25 | 48.24% |
| GM241025C00055000 | 2024-10-11 2:48PM EDT | 55.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 15 | 87 | 49.12% |
| GM241025C00056000 | 2024-10-10 9:30AM EDT | 56.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 46 | 52.15% |
| GM241025C00057000 | 2024-10-11 1:13PM EDT | 57.00 | 0.07 | 0.03 | 0.13 | -0.07 | -50.00% | 10 | 2 | 52.34% |
| GM241025C00058000 | 2024-10-10 2:17PM EDT | 58.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 3 | 1 | 55.86% |
| GM241025C00059000 | 2024-10-08 1:05PM EDT | 59.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 1 | 55.86% |
| GM241025C00060000 | 2024-10-10 2:48PM EDT | 60.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 18 | 180 | 61.33% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241025P00030000 | 2024-10-10 11:01AM EDT | 30.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 30 | 61 | 146.48% |
| GM241025P00034000 | 2024-10-04 2:29PM EDT | 34.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 3 | 83.98% |
| GM241025P00035000 | 2024-10-11 9:57AM EDT | 35.00 | 0.01 | 0.01 | 0.10 | -0.08 | -88.89% | 10 | 35 | 83.20% |
| GM241025P00036000 | 2024-10-11 12:19PM EDT | 36.00 | 0.06 | 0.04 | 0.11 | +0.02 | +50.00% | 4 | 89 | 80.66% |
| GM241025P00037000 | 2024-10-10 2:17PM EDT | 37.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 1 | 7 | 73.05% |
| GM241025P00038000 | 2024-10-10 12:38PM EDT | 38.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 1 | 41 | 66.80% |
| GM241025P00039000 | 2024-10-10 3:06PM EDT | 39.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 2 | 84 | 62.50% |
| GM241025P00040000 | 2024-10-11 1:13PM EDT | 40.00 | 0.10 | 0.08 | 0.16 | -0.03 | -23.08% | 13 | 7,475 | 60.16% |
| GM241025P00041000 | 2024-10-11 12:28PM EDT | 41.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 5 | 655 | 54.88% |
| GM241025P00042000 | 2024-10-11 1:13PM EDT | 42.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 12 | 541 | 51.56% |
| GM241025P00043000 | 2024-10-11 2:46PM EDT | 43.00 | 0.25 | 0.23 | 0.29 | -0.12 | -32.43% | 23 | 1,401 | 50.98% |
| GM241025P00044000 | 2024-10-11 2:17PM EDT | 44.00 | 0.38 | 0.37 | 0.43 | -0.10 | -20.83% | 317 | 565 | 49.61% |
| GM241025P00045000 | 2024-10-11 3:04PM EDT | 45.00 | 0.59 | 0.56 | 0.63 | -0.17 | -22.37% | 25 | 2,440 | 48.44% |
| GM241025P00046000 | 2024-10-11 3:05PM EDT | 46.00 | 0.84 | 0.76 | 0.90 | -0.22 | -20.75% | 25 | 479 | 47.31% |
| GM241025P00047000 | 2024-10-11 11:57AM EDT | 47.00 | 1.19 | 1.16 | 1.26 | -0.25 | -17.36% | 13 | 462 | 46.48% |
| GM241025P00048000 | 2024-10-11 3:45PM EDT | 48.00 | 1.65 | 1.61 | 1.75 | -0.19 | -10.33% | 6 | 47 | 46.68% |
| GM241025P00049000 | 2024-10-11 3:40PM EDT | 49.00 | 2.19 | 1.53 | 2.27 | -0.21 | -8.75% | 21 | 81 | 45.07% |
| GM241025P00050000 | 2024-10-11 11:15AM EDT | 50.00 | 2.75 | 2.76 | 3.40 | -0.30 | -9.84% | 3 | 46 | 58.98% |
| GM241025P00052000 | 2024-10-08 1:50PM EDT | 52.00 | 5.80 | 4.40 | 5.35 | 0.00 | - | 1 | 5 | 59.28% |
| GM241025P00053000 | 2024-10-09 3:51PM EDT | 53.00 | 5.40 | 4.30 | 5.40 | 0.00 | - | 13 | 13 | 46.58% |
| GM241025P00057000 | 2024-10-04 9:31AM EDT | 57.00 | 11.00 | 9.10 | 9.25 | 0.00 | - | 1 | 1 | 56.64% |
© 2024 Yahoo. Todos os direitos reservados.