Mercado abrirá em 6 h 23 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
70,82 +0,24 (+0,34%) OURO
2.692,60 +13,70 (+0,51%) Bitcoin USD
67.035,30 +1.572,71 (+2,40%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-09-26 9:31AM EDT | 20.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 21.20 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| GM241220C00025000 | 2024-10-14 9:48AM EDT | 25.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241220C00026000 | 2024-10-09 1:24PM EDT | 26.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00028000 | 2024-10-03 10:23AM EDT | 28.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 19.58 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| GM241220C00030000 | 2024-10-09 3:34PM EDT | 30.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241220C00032000 | 2024-10-08 9:48AM EDT | 32.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM241220C00033000 | 2024-10-10 10:18AM EDT | 33.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM241220C00034000 | 2024-10-15 2:48PM EDT | 34.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241220C00035000 | 2024-10-09 10:40AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM241220C00036000 | 2024-09-30 9:44AM EDT | 36.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00037000 | 2024-10-08 3:02PM EDT | 37.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241220C00038000 | 2024-10-10 12:13PM EDT | 38.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM241220C00039000 | 2024-10-14 9:36AM EDT | 39.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241220C00040000 | 2024-10-11 3:50PM EDT | 40.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00041000 | 2024-10-15 11:14AM EDT | 41.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00042000 | 2024-10-11 9:32AM EDT | 42.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM241220C00043000 | 2024-10-15 3:03PM EDT | 43.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241220C00044000 | 2024-10-15 11:04AM EDT | 44.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00045000 | 2024-10-14 12:42PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM241220C00046000 | 2024-10-15 12:46PM EDT | 46.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM241220C00047000 | 2024-10-15 3:52PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| GM241220C00048000 | 2024-10-15 3:34PM EDT | 48.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GM241220C00049000 | 2024-10-15 3:40PM EDT | 49.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| GM241220C00050000 | 2024-10-15 3:29PM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GM241220C00052500 | 2024-10-15 3:28PM EDT | 52.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| GM241220C00055000 | 2024-10-15 3:34PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| GM241220C00057500 | 2024-10-15 3:16PM EDT | 57.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM241220C00060000 | 2024-10-15 1:40PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| GM241220C00065000 | 2024-10-15 12:33PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM241220C00070000 | 2024-10-11 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-09-03 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GM241220P00023000 | 2024-08-05 9:32AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 50.00% |
| GM241220P00025000 | 2024-10-09 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM241220P00026000 | 2024-10-15 12:31PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00027000 | 2024-10-07 10:45AM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00028000 | 2024-10-08 1:33PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00029000 | 2024-10-09 2:57PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00030000 | 2024-10-15 2:02PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GM241220P00031000 | 2024-10-15 12:32PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00032000 | 2024-10-14 1:24PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00033000 | 2024-10-10 12:37PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM241220P00034000 | 2024-10-15 2:54PM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM241220P00035000 | 2024-10-15 12:33PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM241220P00036000 | 2024-10-14 2:52PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241220P00037000 | 2024-10-11 3:43PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GM241220P00038000 | 2024-10-15 2:20PM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM241220P00039000 | 2024-10-15 2:19PM EDT | 39.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GM241220P00040000 | 2024-10-15 3:36PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GM241220P00041000 | 2024-10-15 1:02PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GM241220P00042000 | 2024-10-15 2:02PM EDT | 42.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GM241220P00043000 | 2024-10-15 12:58PM EDT | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GM241220P00044000 | 2024-10-15 3:12PM EDT | 44.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GM241220P00045000 | 2024-10-15 3:56PM EDT | 45.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GM241220P00046000 | 2024-10-15 1:00PM EDT | 46.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM241220P00047000 | 2024-10-15 3:37PM EDT | 47.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| GM241220P00048000 | 2024-10-15 3:31PM EDT | 48.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GM241220P00049000 | 2024-10-15 1:00PM EDT | 49.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM241220P00050000 | 2024-10-15 3:43PM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM241220P00052500 | 2024-10-14 9:46AM EDT | 52.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220P00055000 | 2024-10-08 10:43AM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220P00057500 | 2024-09-26 9:50AM EDT | 57.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241220P00060000 | 2024-10-10 1:49PM EDT | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM241220P00065000 | 2024-10-03 1:14PM EDT | 65.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.