Mercado abrirá em 7 h 33 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
74,67 -0,89 (-1,18%) OURO
2.677,50 +1,20 (+0,04%) Bitcoin USD
63.922,64 +992,39 (+1,58%)
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 comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00015000 | 2024-09-18 9:45AM EDT | 15.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260618C00020000 | 2024-08-22 2:05PM EDT | 20.00 | 27.60 | 27.50 | 31.90 | 0.00 | - | 1 | 3 | 63.97% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| GM260618C00025000 | 2024-09-27 9:30AM EDT | 25.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 45.94% |
| GM260618C00030000 | 2024-10-03 3:14PM EDT | 30.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM260618C00033000 | 2024-09-19 10:20AM EDT | 33.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260618C00035000 | 2024-09-30 11:25AM EDT | 35.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260618C00037000 | 2024-08-23 1:15PM EDT | 37.00 | 17.60 | 13.65 | 17.65 | 0.00 | - | 1 | 4 | 53.27% |
| GM260618C00040000 | 2024-09-30 1:40PM EDT | 40.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260618C00042000 | 2024-10-08 11:06AM EDT | 42.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260618C00045000 | 2024-08-07 1:56PM EDT | 45.00 | 6.50 | 10.00 | 10.30 | 0.00 | - | 1 | 90 | 36.96% |
| GM260618C00047000 | 2024-10-08 11:06AM EDT | 47.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260618C00050000 | 2024-10-09 3:54PM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| GM260618C00052500 | 2024-10-09 11:26AM EDT | 52.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GM260618C00055000 | 2024-09-24 10:13AM EDT | 55.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM260618C00057500 | 2024-09-20 10:02AM EDT | 57.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM260618C00060000 | 2024-09-24 11:26AM EDT | 60.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM260618C00065000 | 2024-09-10 11:39AM EDT | 65.00 | 2.45 | 3.30 | 3.65 | 0.00 | - | 12 | 31 | 34.67% |
| GM260618C00070000 | 2024-10-10 12:03PM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-07-05 9:54AM EDT | 15.00 | 0.31 | 0.05 | 5.00 | 0.00 | - | 38 | 231 | 92.29% |
| GM260618P00018000 | 2024-08-02 3:54PM EDT | 18.00 | 0.63 | 0.09 | 0.66 | 0.00 | - | 115 | 158 | 52.78% |
| GM260618P00020000 | 2024-08-05 9:30AM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 120 | 12.50% |
| GM260618P00023000 | 2024-08-02 12:22PM EDT | 23.00 | 1.00 | 0.30 | 1.02 | 0.00 | - | 1 | 57 | 46.09% |
| GM260618P00025000 | 2024-08-08 9:38AM EDT | 25.00 | 1.30 | 0.85 | 2.71 | 0.00 | - | 20 | 46 | 58.35% |
| GM260618P00028000 | 2024-08-27 2:09PM EDT | 28.00 | 1.08 | 0.00 | 1.53 | 0.00 | - | 18 | 44 | 40.77% |
| GM260618P00030000 | 2024-09-25 2:22PM EDT | 30.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM260618P00033000 | 2024-09-25 2:51PM EDT | 33.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM260618P00035000 | 2024-09-26 3:00PM EDT | 35.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GM260618P00037000 | 2024-09-19 9:32AM EDT | 37.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM260618P00040000 | 2024-09-13 12:10PM EDT | 40.00 | 4.10 | 3.80 | 4.05 | 0.00 | - | 21 | 82 | 32.58% |
| GM260618P00042000 | 2024-10-10 1:52PM EDT | 42.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GM260618P00045000 | 2024-09-27 3:45PM EDT | 45.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GM260618P00047000 | 2024-09-23 2:49PM EDT | 47.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GM260618P00050000 | 2024-10-07 9:42AM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM260618P00055000 | 2024-09-03 1:33PM EDT | 55.00 | 10.50 | 11.65 | 12.95 | 0.00 | - | 10 | 11 | 33.95% |
| GM260618P00060000 | 2024-09-16 9:52AM EDT | 60.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.