Mercado abrirá em 4 h 17 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
70,60 +0,02 (+0,03%) OURO
2.693,30 +14,40 (+0,54%) Bitcoin USD
67.194,03 +1.416,66 (+2,15%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321C00023000 | 2024-08-30 3:42PM EDT | 23.00 | 27.05 | 23.80 | 24.05 | 0.00 | - | 1 | 1 | 0.00% |
| GM250321C00025000 | 2024-07-23 2:26PM EDT | 25.00 | 22.10 | 21.90 | 23.10 | 0.00 | - | - | 8 | 58.69% |
| GM250321C00028000 | 2024-08-29 3:17PM EDT | 28.00 | 22.20 | 18.95 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| GM250321C00030000 | 2024-10-15 2:44PM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250321C00033000 | 2024-09-11 12:02PM EDT | 33.00 | 12.37 | 15.60 | 15.90 | 0.00 | - | 4 | 16 | 51.27% |
| GM250321C00035000 | 2024-09-30 2:23PM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM250321C00038000 | 2024-10-01 10:48AM EDT | 38.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250321C00040000 | 2024-10-10 1:33PM EDT | 40.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM250321C00041000 | 2024-10-08 9:52AM EDT | 41.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250321C00042000 | 2024-10-15 1:04PM EDT | 42.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM250321C00043000 | 2024-10-15 10:09AM EDT | 43.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250321C00044000 | 2024-10-11 11:37AM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM250321C00045000 | 2024-10-14 2:02PM EDT | 45.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM250321C00046000 | 2024-10-11 2:51PM EDT | 46.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250321C00047000 | 2024-10-14 3:29PM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GM250321C00048000 | 2024-10-15 9:50AM EDT | 48.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GM250321C00049000 | 2024-10-15 11:42AM EDT | 49.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GM250321C00050000 | 2024-10-15 3:29PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GM250321C00052500 | 2024-10-15 2:06PM EDT | 52.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GM250321C00055000 | 2024-10-15 3:56PM EDT | 55.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GM250321C00057500 | 2024-10-15 9:31AM EDT | 57.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GM250321C00060000 | 2024-10-15 9:51AM EDT | 60.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| GM250321C00065000 | 2024-10-15 9:45AM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GM250321C00070000 | 2024-10-10 3:13PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250321P00023000 | 2024-10-08 1:37PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM250321P00025000 | 2024-10-15 12:36PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM250321P00028000 | 2024-10-15 12:35PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM250321P00030000 | 2024-10-11 3:35PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM250321P00033000 | 2024-10-10 3:13PM EDT | 33.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM250321P00035000 | 2024-10-14 3:34PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GM250321P00038000 | 2024-10-14 3:09PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GM250321P00040000 | 2024-10-15 11:22AM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM250321P00041000 | 2024-10-15 11:22AM EDT | 41.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GM250321P00042000 | 2024-10-15 3:05PM EDT | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GM250321P00043000 | 2024-10-15 12:31PM EDT | 43.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GM250321P00044000 | 2024-10-15 3:30PM EDT | 44.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM250321P00045000 | 2024-10-15 11:54AM EDT | 45.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM250321P00046000 | 2024-10-14 12:58PM EDT | 46.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GM250321P00047000 | 2024-10-15 12:31PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GM250321P00048000 | 2024-10-15 3:05PM EDT | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250321P00049000 | 2024-10-15 11:33AM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM250321P00050000 | 2024-10-15 11:32AM EDT | 50.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM250321P00052500 | 2024-09-25 9:53AM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250321P00055000 | 2024-10-08 12:18PM EDT | 55.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM250321P00057500 | 2024-09-30 10:07AM EDT | 57.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250321P00060000 | 2024-10-03 9:40AM EDT | 60.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GM250321P00065000 | 2024-08-27 12:35PM EDT | 65.00 | 15.70 | 18.85 | 20.90 | 0.00 | - | 2 | 0 | 60.18% |
© 2024 Yahoo. Todos os direitos reservados.