Mercado abrirá em 6 h 28 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
74,61 -0,95 (-1,26%) OURO
2.679,20 +2,90 (+0,11%) Bitcoin USD
64.090,85 +1.238,99 (+1,97%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-09-10 1:16PM EDT | 15.00 | 29.70 | 32.65 | 34.05 | 0.00 | - | 1 | 89 | 66.11% |
| GM260116C00018000 | 2024-09-27 11:28AM EDT | 18.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116C00020000 | 2024-09-24 3:54PM EDT | 20.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260116C00023000 | 2024-10-03 9:30AM EDT | 23.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116C00025000 | 2024-09-27 10:38AM EDT | 25.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM260116C00028000 | 2024-09-20 1:44PM EDT | 28.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260116C00030000 | 2024-10-09 11:16AM EDT | 30.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM260116C00032000 | 2024-10-10 2:15PM EDT | 32.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260116C00035000 | 2024-10-08 2:54PM EDT | 35.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM260116C00037000 | 2024-10-11 1:07PM EDT | 37.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM260116C00040000 | 2024-10-07 11:07AM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| GM260116C00042000 | 2024-10-08 11:54AM EDT | 42.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116C00045000 | 2024-10-09 3:46PM EDT | 45.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| GM260116C00047000 | 2024-10-08 11:54AM EDT | 47.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116C00050000 | 2024-10-11 3:20PM EDT | 50.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GM260116C00052500 | 2024-10-04 3:43PM EDT | 52.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| GM260116C00055000 | 2024-10-10 12:34PM EDT | 55.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM260116C00057500 | 2024-10-11 11:36AM EDT | 57.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GM260116C00060000 | 2024-10-11 3:01PM EDT | 60.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GM260116C00065000 | 2024-10-11 3:01PM EDT | 65.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM260116C00070000 | 2024-10-09 11:40AM EDT | 70.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-09-18 9:57AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GM260116P00018000 | 2024-10-10 12:46PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM260116P00020000 | 2024-10-10 12:33PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM260116P00023000 | 2024-10-07 3:20PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GM260116P00025000 | 2024-10-11 11:02AM EDT | 25.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM260116P00028000 | 2024-10-11 10:44AM EDT | 28.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM260116P00030000 | 2024-10-10 2:42PM EDT | 30.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| GM260116P00032000 | 2024-10-11 2:10PM EDT | 32.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM260116P00035000 | 2024-10-10 1:01PM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM260116P00037000 | 2024-10-02 12:51PM EDT | 37.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM260116P00040000 | 2024-10-07 2:22PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GM260116P00042000 | 2024-10-07 11:06AM EDT | 42.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| GM260116P00045000 | 2024-10-11 10:59AM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GM260116P00047000 | 2024-10-08 3:42PM EDT | 47.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GM260116P00050000 | 2024-10-03 9:45AM EDT | 50.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM260116P00052500 | 2024-10-11 11:38AM EDT | 52.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116P00055000 | 2024-10-10 11:50AM EDT | 55.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM260116P00060000 | 2024-10-02 1:19PM EDT | 60.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260116P00065000 | 2024-06-14 2:01PM EDT | 65.00 | 18.70 | 16.05 | 17.70 | 0.00 | - | - | 25 | 20.80% |
| GM260116P00070000 | 2024-06-17 12:01PM EDT | 70.00 | 22.70 | 19.75 | 21.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.