Mercado abrirá em 6 h 10 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
70,83 +0,25 (+0,35%) OURO
2.691,30 +12,40 (+0,46%) Bitcoin USD
67.101,35 +1.710,16 (+2,62%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-09-30 1:49PM EDT | 15.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM250117C00020000 | 2024-10-15 10:08AM EDT | 20.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM250117C00025000 | 2024-10-15 3:01PM EDT | 25.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM250117C00028000 | 2024-09-23 3:54PM EDT | 28.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM250117C00030000 | 2024-10-14 9:43AM EDT | 30.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00033000 | 2024-10-04 10:13AM EDT | 33.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GM250117C00035000 | 2024-10-14 1:13PM EDT | 35.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00036000 | 2024-10-08 10:42AM EDT | 36.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00037000 | 2024-10-04 10:05AM EDT | 37.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00038000 | 2024-10-15 9:54AM EDT | 38.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM250117C00039000 | 2024-09-25 10:20AM EDT | 39.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM250117C00040000 | 2024-10-15 3:29PM EDT | 40.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM250117C00041000 | 2024-10-10 10:55AM EDT | 41.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM250117C00042000 | 2024-10-14 11:36AM EDT | 42.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250117C00043000 | 2024-10-08 11:49AM EDT | 43.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00044000 | 2024-10-15 3:16PM EDT | 44.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM250117C00045000 | 2024-10-15 1:36PM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM250117C00046000 | 2024-10-14 3:58PM EDT | 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM250117C00047000 | 2024-10-15 12:59PM EDT | 47.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM250117C00048000 | 2024-10-15 1:01PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GM250117C00049000 | 2024-10-15 3:15PM EDT | 49.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GM250117C00050000 | 2024-10-15 3:49PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GM250117C00052500 | 2024-10-15 2:26PM EDT | 52.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| GM250117C00055000 | 2024-10-15 3:48PM EDT | 55.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GM250117C00057500 | 2024-10-15 11:18AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM250117C00060000 | 2024-10-15 3:11PM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GM250117C00065000 | 2024-10-14 9:46AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM250117C00070000 | 2024-10-14 1:25PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-10-09 12:38PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GM250117P00020000 | 2024-10-08 1:36PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM250117P00025000 | 2024-10-14 11:53AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GM250117P00028000 | 2024-10-15 10:02AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GM250117P00030000 | 2024-10-14 1:28PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM250117P00033000 | 2024-10-15 3:49PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GM250117P00035000 | 2024-10-15 3:15PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM250117P00036000 | 2024-10-15 11:44AM EDT | 36.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| GM250117P00037000 | 2024-10-15 12:22PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM250117P00038000 | 2024-10-15 3:34PM EDT | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM250117P00039000 | 2024-10-11 12:05PM EDT | 39.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM250117P00040000 | 2024-10-15 10:39AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| GM250117P00041000 | 2024-10-09 1:45PM EDT | 41.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GM250117P00042000 | 2024-10-11 3:31PM EDT | 42.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GM250117P00043000 | 2024-10-15 1:04PM EDT | 43.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM250117P00044000 | 2024-10-14 12:32PM EDT | 44.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GM250117P00045000 | 2024-10-15 3:48PM EDT | 45.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM250117P00046000 | 2024-10-15 2:17PM EDT | 46.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| GM250117P00047000 | 2024-10-15 3:05PM EDT | 47.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| GM250117P00048000 | 2024-10-15 3:54PM EDT | 48.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 0.00% |
| GM250117P00049000 | 2024-10-14 11:10AM EDT | 49.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM250117P00050000 | 2024-10-15 1:01PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM250117P00052500 | 2024-10-15 10:26AM EDT | 52.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM250117P00055000 | 2024-10-03 9:33AM EDT | 55.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM250117P00057500 | 2024-10-03 12:43PM EDT | 57.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM250117P00060000 | 2024-08-02 11:24AM EDT | 60.00 | 18.50 | 9.60 | 11.30 | 0.00 | - | 4 | 0 | 0.00% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 19.80 | 20.75 | 0.00 | - | 13 | 0 | 82.57% |
| GM250117P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 20.94 | 20.50 | 21.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.