Mercado abrirá em 7 h 34 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,66 -0,90 (-1,19%) OURO
2.677,10 +0,80 (+0,03%) Bitcoin USD
63.948,25 +1.026,92 (+1,63%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00015000 | 2024-07-18 3:34PM EDT | 15.00 | 34.49 | 29.80 | 31.30 | 0.00 | - | 1 | 57 | 0.00% |
| GM250620C00020000 | 2024-10-11 2:57PM EDT | 20.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250620C00023000 | 2024-07-25 10:36AM EDT | 23.00 | 22.10 | 25.10 | 27.15 | 0.00 | - | 4 | 282 | 76.71% |
| GM250620C00025000 | 2024-10-09 1:22PM EDT | 25.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250620C00028000 | 2024-10-04 2:26PM EDT | 28.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GM250620C00030000 | 2024-10-09 12:54PM EDT | 30.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250620C00032000 | 2024-10-09 10:57AM EDT | 32.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM250620C00035000 | 2024-10-10 11:32AM EDT | 35.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GM250620C00037000 | 2024-10-04 10:53AM EDT | 37.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250620C00040000 | 2024-10-09 12:28PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| GM250620C00042000 | 2024-10-09 10:05AM EDT | 42.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GM250620C00045000 | 2024-10-11 1:51PM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250620C00047000 | 2024-10-11 2:55PM EDT | 47.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GM250620C00050000 | 2024-10-11 3:49PM EDT | 50.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GM250620C00052500 | 2024-10-11 2:51PM EDT | 52.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM250620C00055000 | 2024-10-11 1:01PM EDT | 55.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GM250620C00057500 | 2024-10-08 1:16PM EDT | 57.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM250620C00060000 | 2024-10-11 1:59PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GM250620C00065000 | 2024-10-10 3:35PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM250620C00070000 | 2024-10-11 1:06PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00015000 | 2024-09-13 11:35AM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 48 | 102 | 67.58% |
| GM250620P00020000 | 2024-10-11 12:21PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM250620P00023000 | 2024-10-11 3:38PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM250620P00025000 | 2024-10-10 11:36AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GM250620P00028000 | 2024-10-11 12:08PM EDT | 28.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM250620P00030000 | 2024-10-10 3:35PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM250620P00032000 | 2024-10-09 1:24PM EDT | 32.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GM250620P00035000 | 2024-10-10 3:35PM EDT | 35.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM250620P00037000 | 2024-10-09 10:01AM EDT | 37.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| GM250620P00040000 | 2024-10-09 9:35AM EDT | 40.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GM250620P00042000 | 2024-10-09 1:33PM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GM250620P00045000 | 2024-10-11 11:36AM EDT | 45.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GM250620P00047000 | 2024-10-11 3:46PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GM250620P00050000 | 2024-10-11 1:21PM EDT | 50.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| GM250620P00052500 | 2024-10-10 11:49AM EDT | 52.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM250620P00055000 | 2024-09-30 2:13PM EDT | 55.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250620P00060000 | 2024-09-10 9:47AM EDT | 60.00 | 14.40 | 12.20 | 13.45 | 0.00 | - | 50 | 51 | 30.15% |
| GM250620P00065000 | 2024-10-07 9:30AM EDT | 65.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.