Mercado fechará em 5 hs
BOVESPA
134.466,94 -651,28 (-0,48%) MERVAL
1.803.240,88 -9.631,50 (-0,53%) MXX
52.714,21 +697,36 (+1,34%) PETROLEO CRU
71,19 +1,10 (+1,57%) OURO
2.600,60 -8,30 (-0,32%) Bitcoin USD
60.249,86 +2.640,27 (+4,58%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:00AM EDT. Mercado aberto.
Preço de exercício:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00042000 | 2024-09-16 12:59PM EDT | 2024-09-20 | 5.29 | 6.05 | 6.20 | 0.00 | - | 12 | 12,558 | 101.56% |
| GM240927C00042000 | 2024-08-30 3:33PM EDT | 2024-09-27 | 7.65 | 6.15 | 6.30 | 0.00 | - | 2 | 22 | 67.58% |
| GM241004C00042000 | 2024-09-13 9:58AM EDT | 2024-10-04 | 5.18 | 6.25 | 6.75 | 0.00 | - | 1 | 2 | 64.36% |
| GM241011C00042000 | 2024-09-11 10:50AM EDT | 2024-10-11 | 3.00 | 6.20 | 6.60 | 0.00 | - | - | 1 | 51.27% |
| GM241018C00042000 | 2024-09-16 10:30AM EDT | 2024-10-18 | 5.62 | 6.50 | 6.65 | 0.00 | - | 2 | 2,490 | 50.39% |
| GM241115C00042000 | 2024-09-13 10:09AM EDT | 2024-11-15 | 6.20 | 7.15 | 7.25 | 0.00 | - | 1 | 386 | 49.27% |
| GM241220C00042000 | 2024-09-17 10:18AM EDT | 2024-12-20 | 7.45 | 7.50 | 7.60 | +0.79 | +11.86% | 130 | 2,098 | 43.80% |
| GM250117C00042000 | 2024-09-17 9:48AM EDT | 2025-01-17 | 7.41 | 7.80 | 8.05 | +0.01 | +0.14% | 10 | 7,471 | 43.58% |
| GM250321C00042000 | 2024-09-11 10:41AM EDT | 2025-03-21 | 5.65 | 8.55 | 8.75 | 0.00 | - | 1 | 496 | 41.64% |
| GM250620C00042000 | 2024-09-12 1:57PM EDT | 2025-06-20 | 8.00 | 9.40 | 9.65 | 0.00 | - | 2 | 2,344 | 40.47% |
| GM260116C00042000 | 2024-09-11 10:00AM EDT | 2026-01-16 | 8.62 | 11.00 | 11.30 | 0.00 | - | 2 | 383 | 39.11% |
| GM260618C00042000 | 2024-08-29 12:42PM EDT | 2026-06-18 | 13.65 | 12.15 | 13.30 | 0.00 | - | 1 | 66 | 43.13% |
| GM261218C00042000 | 2024-09-10 9:38AM EDT | 2026-12-18 | 11.33 | 13.15 | 13.65 | 0.00 | - | 1 | 73 | 39.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00042000 | 2024-09-16 3:46PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 10,765 | 60.16% |
| GM240927P00042000 | 2024-09-16 9:39AM EDT | 2024-09-27 | 0.12 | 0.03 | 0.11 | 0.00 | - | 40 | 191 | 49.81% |
| GM241004P00042000 | 2024-09-13 11:24AM EDT | 2024-10-04 | 0.18 | 0.09 | 0.11 | 0.00 | - | 5 | 64 | 38.87% |
| GM241011P00042000 | 2024-09-11 12:03PM EDT | 2024-10-11 | 0.91 | 0.21 | 0.23 | 0.00 | - | 2 | 14 | 39.65% |
| GM241018P00042000 | 2024-09-17 10:23AM EDT | 2024-10-18 | 0.31 | 0.28 | 0.31 | -0.08 | -20.51% | 5 | 6,846 | 38.18% |
| GM241025P00042000 | 2024-09-16 3:06PM EDT | 2024-10-25 | 0.57 | 0.28 | 0.48 | 0.00 | - | 5 | 12 | 39.80% |
| GM241115P00042000 | 2024-09-16 3:17PM EDT | 2024-11-15 | 0.80 | 0.72 | 0.74 | -0.13 | -13.98% | 3 | 1,228 | 37.65% |
| GM241220P00042000 | 2024-09-16 12:04PM EDT | 2024-12-20 | 1.24 | 1.00 | 1.05 | 0.00 | - | 1 | 2,431 | 34.60% |
| GM250117P00042000 | 2024-09-17 9:51AM EDT | 2025-01-17 | 1.30 | 1.18 | 1.21 | -0.11 | -7.80% | 31 | 6,639 | 32.40% |
| GM250321P00042000 | 2024-09-16 12:26PM EDT | 2025-03-21 | 1.94 | 1.60 | 1.79 | 0.00 | - | 5 | 4,069 | 31.93% |
| GM250620P00042000 | 2024-09-13 10:36AM EDT | 2025-06-20 | 2.50 | 2.40 | 2.51 | -0.28 | -10.07% | 10 | 1,657 | 31.51% |
| GM260116P00042000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 4.20 | 3.60 | 3.75 | 0.00 | - | 1 | 2,956 | 30.41% |
| GM260618P00042000 | 2024-09-03 11:56AM EDT | 2026-06-18 | 4.19 | 4.30 | 4.65 | 0.00 | - | 2 | 20 | 30.64% |
| GM261218P00042000 | 2024-08-12 12:56PM EDT | 2026-12-18 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 64 | 34.00% |
© 2024 Yahoo. Todos os direitos reservados.