Mercado fechará em 5 h 2 min
BOVESPA
134.424,39 -693,83 (-0,51%) MERVAL
1.801.769,25 -11.103,12 (-0,61%) MXX
52.694,01 +677,16 (+1,30%) PETROLEO CRU
71,16 +1,07 (+1,53%) OURO
2.599,70 -9,20 (-0,35%) Bitcoin USD
60.345,52 +2.677,82 (+4,64%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:58AM EDT. Mercado aberto.
Preço de exercício:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00040000 | 2024-09-17 10:18AM EDT | 2024-09-20 | 7.96 | 8.10 | 8.15 | +0.96 | +13.71% | 16 | 19,566 | 129.30% |
| GM240927C00040000 | 2024-09-12 10:32AM EDT | 2024-09-27 | 5.80 | 8.15 | 8.35 | 0.00 | - | 8 | 15 | 87.11% |
| GM241004C00040000 | 2024-09-12 10:40AM EDT | 2024-10-04 | 6.05 | 8.20 | 9.60 | 0.00 | - | - | 5 | 95.75% |
| GM241011C00040000 | 2024-09-12 2:05PM EDT | 2024-10-11 | 6.91 | 8.30 | 8.50 | 0.00 | - | 5 | 5 | 63.97% |
| GM241018C00040000 | 2024-09-17 9:57AM EDT | 2024-10-18 | 8.23 | 8.40 | 8.55 | +1.33 | +19.28% | 2 | 9,615 | 59.08% |
| GM241025C00040000 | 2024-09-11 11:10AM EDT | 2024-10-25 | 5.01 | 8.55 | 9.45 | 0.00 | - | - | 1 | 67.53% |
| GM241115C00040000 | 2024-09-16 11:33AM EDT | 2024-11-15 | 7.91 | 8.80 | 8.95 | 0.00 | - | 1 | 818 | 51.95% |
| GM241220C00040000 | 2024-09-12 12:10PM EDT | 2024-12-20 | 7.56 | 9.00 | 9.80 | 0.00 | - | 6 | 1,097 | 55.01% |
| GM250117C00040000 | 2024-09-17 10:24AM EDT | 2025-01-17 | 9.40 | 9.40 | 9.55 | +0.93 | +10.98% | 50 | 10,848 | 45.24% |
| GM250321C00040000 | 2024-09-12 10:49AM EDT | 2025-03-21 | 8.34 | 9.80 | 10.25 | 0.00 | - | 3 | 428 | 43.70% |
| GM250620C00040000 | 2024-09-16 11:26AM EDT | 2025-06-20 | 10.09 | 10.70 | 11.15 | 0.00 | - | 1 | 10,426 | 42.70% |
| GM250919C00040000 | 2024-09-11 12:00PM EDT | 2025-09-19 | 8.59 | 11.10 | 12.10 | 0.00 | - | - | 4 | 43.15% |
| GM260116C00040000 | 2024-09-13 10:45AM EDT | 2026-01-16 | 11.60 | 11.40 | 12.60 | 0.00 | - | 49 | 1,536 | 40.27% |
| GM260618C00040000 | 2024-08-21 2:47PM EDT | 2026-06-18 | 12.80 | 11.90 | 13.65 | 0.00 | - | 4 | 21 | 40.13% |
| GM261218C00040000 | 2024-09-13 11:46AM EDT | 2026-12-18 | 13.58 | 14.10 | 14.80 | 0.00 | - | 71 | 553 | 40.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00040000 | 2024-09-17 10:28AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.06 | -0.02 | -40.00% | 2 | 25,013 | 84.38% |
| GM240927P00040000 | 2024-09-16 1:11PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.14 | 0.00 | - | 16 | 1,554 | 59.38% |
| GM241004P00040000 | 2024-09-13 3:51PM EDT | 2024-10-04 | 0.10 | 0.02 | 0.26 | 0.00 | - | 22 | 61 | 52.83% |
| GM241011P00040000 | 2024-09-11 1:57PM EDT | 2024-10-11 | 0.42 | 0.05 | 0.16 | 0.00 | - | - | 19 | 46.19% |
| GM241018P00040000 | 2024-09-17 10:24AM EDT | 2024-10-18 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 24 | 5,579 | 41.99% |
| GM241025P00040000 | 2024-09-16 2:52PM EDT | 2024-10-25 | 0.30 | 0.26 | 0.29 | -0.06 | -16.67% | 1 | 715 | 42.87% |
| GM241115P00040000 | 2024-09-16 10:21AM EDT | 2024-11-15 | 0.57 | 0.45 | 0.48 | 0.00 | - | 27 | 446 | 40.04% |
| GM241220P00040000 | 2024-09-16 2:10PM EDT | 2024-12-20 | 0.71 | 0.66 | 0.72 | -0.12 | -14.46% | 25 | 1,455 | 36.43% |
| GM250117P00040000 | 2024-09-17 10:24AM EDT | 2025-01-17 | 0.85 | 0.82 | 0.89 | -0.13 | -13.27% | 1 | 17,068 | 34.62% |
| GM250321P00040000 | 2024-09-13 3:16PM EDT | 2025-03-21 | 1.65 | 1.29 | 1.38 | 0.00 | - | 3 | 1,632 | 33.67% |
| GM250620P00040000 | 2024-09-16 2:58PM EDT | 2025-06-20 | 2.12 | 1.80 | 2.02 | 0.00 | - | 436 | 8,406 | 32.96% |
| GM250919P00040000 | 2024-09-10 1:11PM EDT | 2025-09-19 | 3.30 | 2.34 | 2.55 | 0.00 | - | - | 6 | 32.24% |
| GM260116P00040000 | 2024-09-12 12:19PM EDT | 2026-01-16 | 3.50 | 2.98 | 3.10 | 0.00 | - | 1 | 5,823 | 31.20% |
| GM260618P00040000 | 2024-09-13 12:10PM EDT | 2026-06-18 | 4.10 | 3.25 | 3.90 | 0.00 | - | 21 | 82 | 31.15% |
| GM261218P00040000 | 2024-09-13 12:57PM EDT | 2026-12-18 | 5.00 | 2.68 | 4.95 | 0.00 | - | 2 | 2,080 | 31.93% |
© 2024 Yahoo. Todos os direitos reservados.