Mercado abrirá em 6 h 23 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
74,63 -0,93 (-1,23%) OURO
2.682,20 +5,90 (+0,22%) Bitcoin USD
63.991,80 +1.089,02 (+1,73%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-10-10 10:20AM EDT | 15.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM261218C00018000 | 2024-10-10 9:59AM EDT | 18.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM261218C00020000 | 2024-09-09 1:16PM EDT | 20.00 | 29.30 | 28.70 | 30.00 | 0.00 | - | 1 | 14 | 52.37% |
| GM261218C00023000 | 2024-08-26 9:30AM EDT | 23.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| GM261218C00025000 | 2024-09-24 1:59PM EDT | 25.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM261218C00028000 | 2024-08-30 9:30AM EDT | 28.00 | 24.30 | 20.85 | 21.60 | 0.00 | - | 1 | 5 | 37.31% |
| GM261218C00030000 | 2024-10-09 12:41PM EDT | 30.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218C00033000 | 2024-09-19 3:25PM EDT | 33.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM261218C00035000 | 2024-10-08 9:48AM EDT | 35.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM261218C00037000 | 2024-09-23 9:33AM EDT | 37.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218C00040000 | 2024-09-30 2:22PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM261218C00042000 | 2024-10-08 1:52PM EDT | 42.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM261218C00045000 | 2024-10-04 1:58PM EDT | 45.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218C00047000 | 2024-10-09 3:27PM EDT | 47.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM261218C00050000 | 2024-10-11 3:28PM EDT | 50.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GM261218C00052500 | 2024-10-11 3:14PM EDT | 52.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| GM261218C00055000 | 2024-09-30 9:38AM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM261218C00057500 | 2024-10-11 3:24PM EDT | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM261218C00060000 | 2024-10-11 1:50PM EDT | 60.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM261218C00065000 | 2024-09-10 11:58AM EDT | 65.00 | 3.33 | 4.40 | 4.80 | 0.00 | - | 38 | 94 | 34.84% |
| GM261218C00070000 | 2024-10-08 2:53PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-10-01 9:44AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM261218P00018000 | 2024-09-30 9:30AM EDT | 18.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GM261218P00020000 | 2024-10-11 11:03AM EDT | 20.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM261218P00023000 | 2024-10-10 12:25PM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM261218P00025000 | 2024-09-27 2:50PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM261218P00028000 | 2024-09-16 11:03AM EDT | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM261218P00030000 | 2024-10-01 9:59AM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM261218P00033000 | 2024-10-09 9:44AM EDT | 33.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GM261218P00035000 | 2024-10-09 1:53PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM261218P00037000 | 2024-10-07 2:30PM EDT | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM261218P00040000 | 2024-09-30 10:43AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM261218P00042000 | 2024-10-02 2:19PM EDT | 42.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GM261218P00045000 | 2024-09-17 2:34PM EDT | 45.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GM261218P00047000 | 2024-10-04 11:29AM EDT | 47.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GM261218P00050000 | 2024-08-30 12:32PM EDT | 50.00 | 8.10 | 9.35 | 9.80 | 0.00 | - | 1 | 53 | 30.44% |
| GM261218P00052500 | 2024-10-08 2:46PM EDT | 52.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| GM261218P00055000 | 2024-10-08 2:45PM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| GM261218P00057500 | 2024-08-29 1:12PM EDT | 57.50 | 12.10 | 13.90 | 14.35 | 0.00 | - | - | 43 | 28.35% |
| GM261218P00060000 | 2024-09-13 2:40PM EDT | 60.00 | 15.80 | 12.65 | 17.50 | 0.00 | - | 2 | 57 | 32.98% |
| GM261218P00065000 | 2024-07-24 12:43PM EDT | 65.00 | 19.60 | 17.30 | 20.20 | 0.00 | - | 19 | 5 | 28.16% |
© 2024 Yahoo. Todos os direitos reservados.