Mercado fechará em 5 h 19 min
BOVESPA
134.678,59 -439,62 (-0,33%) MERVAL
1.805.784,62 -7.087,75 (-0,39%) MXX
52.744,33 +727,48 (+1,40%) PETROLEO CRU
71,20 +1,11 (+1,58%) OURO
2.604,40 -4,50 (-0,17%) Bitcoin USD
60.036,14 +2.311,05 (+4,00%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:41AM EDT. Mercado aberto.
Preço de exercício:35.00
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00035000 | 2024-09-16 10:20AM EDT | 2024-09-20 | 12.20 | 12.80 | 12.95 | 0.00 | - | 4 | 2,106 | 0.00% |
| GM240927C00035000 | 2024-09-16 3:52PM EDT | 2024-09-27 | 11.81 | 12.90 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM241011C00035000 | 2024-09-10 3:39PM EDT | 2024-10-11 | 10.35 | 12.65 | 13.20 | 0.00 | - | - | 1 | 59.77% |
| GM241018C00035000 | 2024-09-12 2:57PM EDT | 2024-10-18 | 11.45 | 12.85 | 13.20 | 0.00 | - | 1 | 725 | 52.93% |
| GM241025C00035000 | 2024-09-09 3:46PM EDT | 2024-10-25 | 12.88 | 13.00 | 13.60 | 0.00 | - | - | 1 | 58.11% |
| GM241115C00035000 | 2024-08-30 11:18AM EDT | 2024-11-15 | 14.70 | 12.40 | 14.15 | 0.00 | - | 9 | 29 | 76.56% |
| GM241220C00035000 | 2024-09-12 11:07AM EDT | 2024-12-20 | 11.50 | 13.40 | 13.65 | 0.00 | - | 1 | 911 | 49.27% |
| GM250117C00035000 | 2024-09-16 11:34AM EDT | 2025-01-17 | 12.84 | 13.65 | 13.80 | 0.00 | - | 2 | 10,629 | 46.66% |
| GM250321C00035000 | 2024-09-11 3:52PM EDT | 2025-03-21 | 11.05 | 13.95 | 14.25 | 0.00 | - | 1 | 312 | 44.92% |
| GM250620C00035000 | 2024-09-16 9:31AM EDT | 2025-06-20 | 13.80 | 13.90 | 14.85 | 0.00 | - | 100 | 4,176 | 43.30% |
| GM250919C00035000 | 2024-09-12 11:44AM EDT | 2025-09-19 | 13.53 | 14.00 | 15.45 | 0.00 | - | - | 14 | 42.66% |
| GM260116C00035000 | 2024-09-12 1:56PM EDT | 2026-01-16 | 14.85 | 14.85 | 16.05 | 0.00 | - | 4 | 2,081 | 41.26% |
| GM260618C00035000 | 2024-08-05 11:16AM EDT | 2026-06-18 | 10.26 | 15.05 | 19.45 | 0.00 | - | 2 | 27 | 54.99% |
| GM261218C00035000 | 2024-09-12 3:16PM EDT | 2026-12-18 | 16.20 | 17.30 | 17.90 | 0.00 | - | 100 | 649 | 41.02% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00035000 | 2024-09-13 9:45AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 11,594 | 112.50% |
| GM240927P00035000 | 2024-08-22 2:09PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.16 | 0.00 | - | 100 | 30 | 98.44% |
| GM241004P00035000 | 2024-09-10 1:02PM EDT | 2024-10-04 | 0.24 | 0.00 | 0.19 | 0.00 | - | - | 1 | 78.52% |
| GM241011P00035000 | 2024-09-11 11:04AM EDT | 2024-10-11 | 0.15 | 0.01 | 0.23 | 0.00 | - | - | 937 | 69.53% |
| GM241018P00035000 | 2024-09-13 10:10AM EDT | 2024-10-18 | 0.07 | 0.02 | 0.13 | 0.00 | - | 3 | 3,741 | 56.64% |
| GM241115P00035000 | 2024-09-13 3:34PM EDT | 2024-11-15 | 0.22 | 0.09 | 0.27 | 0.00 | - | 21 | 391 | 53.13% |
| GM241220P00035000 | 2024-09-13 10:47AM EDT | 2024-12-20 | 0.32 | 0.23 | 0.35 | 0.00 | - | 1 | 693 | 44.92% |
| GM250117P00035000 | 2024-09-17 9:58AM EDT | 2025-01-17 | 0.36 | 0.31 | 0.38 | -0.06 | -14.29% | 1 | 17,067 | 40.33% |
| GM250321P00035000 | 2024-09-12 2:32PM EDT | 2025-03-21 | 0.77 | 0.57 | 0.74 | 0.00 | - | 1 | 6,314 | 39.48% |
| GM250620P00035000 | 2024-09-09 9:50AM EDT | 2025-06-20 | 1.15 | 0.93 | 1.14 | 0.00 | - | 1 | 3,331 | 37.28% |
| GM250919P00035000 | 2024-09-11 11:07AM EDT | 2025-09-19 | 2.00 | 1.34 | 1.51 | 0.00 | - | - | 5 | 35.89% |
| GM260116P00035000 | 2024-08-29 12:29PM EDT | 2026-01-16 | 1.59 | 1.82 | 1.97 | 0.00 | - | 5 | 2,767 | 34.72% |
| GM260618P00035000 | 2024-09-06 9:46AM EDT | 2026-06-18 | 2.27 | 2.36 | 2.60 | 0.00 | - | 1 | 36 | 34.22% |
| GM261218P00035000 | 2024-09-13 10:59AM EDT | 2026-12-18 | 3.37 | 2.99 | 3.25 | 0.00 | - | 1 | 1,361 | 33.58% |
© 2024 Yahoo. Todos os direitos reservados.