Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.565,81 +2.475,85 (+4,26%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00045000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 1.63 | 1.54 | 1.69 | +0.09 | +5.84% | 174 | 28,975 | 35.45% |
| GM240927C00045000 | 2024-09-13 3:08PM EDT | 2024-09-27 | 1.86 | 1.90 | 1.96 | -0.06 | -3.12% | 5 | 2,686 | 33.64% |
| GM241004C00045000 | 2024-09-13 1:20PM EDT | 2024-10-04 | 2.17 | 2.05 | 2.41 | -0.26 | -10.70% | 6 | 120 | 38.48% |
| GM241011C00045000 | 2024-09-13 12:15PM EDT | 2024-10-11 | 2.81 | 2.55 | 2.69 | +0.05 | +1.81% | 2 | 50 | 39.11% |
| GM241018C00045000 | 2024-09-13 2:50PM EDT | 2024-10-18 | 2.70 | 2.71 | 2.75 | -0.03 | -1.10% | 345 | 3,257 | 36.08% |
| GM241115C00045000 | 2024-09-13 11:17AM EDT | 2024-11-15 | 3.80 | 3.60 | 3.70 | +0.30 | +8.57% | 21 | 1,692 | 39.77% |
| GM241220C00045000 | 2024-09-13 10:06AM EDT | 2024-12-20 | 4.50 | 4.05 | 4.15 | +1.49 | +49.50% | 11 | 2,792 | 36.72% |
| GM250117C00045000 | 2024-09-13 12:02PM EDT | 2025-01-17 | 4.72 | 4.45 | 4.55 | +0.32 | +7.27% | 2 | 15,193 | 36.18% |
| GM250321C00045000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 5.30 | 5.30 | 5.45 | +0.20 | +3.92% | 10 | 687 | 36.51% |
| GM250620C00045000 | 2024-09-12 2:33PM EDT | 2025-06-20 | 6.15 | 6.35 | 6.55 | 0.00 | - | 58 | 7,879 | 37.00% |
| GM260116C00045000 | 2024-09-12 3:07PM EDT | 2026-01-16 | 8.25 | 8.10 | 8.35 | 0.00 | - | 6 | 927 | 36.67% |
| GM260618C00045000 | 2024-08-07 1:56PM EDT | 2026-06-18 | 6.50 | 10.00 | 10.30 | 0.00 | - | 1 | 90 | 40.33% |
| GM261218C00045000 | 2024-09-10 11:55AM EDT | 2026-12-18 | 9.55 | 10.20 | 11.10 | 0.00 | - | 3 | 497 | 38.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00045000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.32 | -0.11 | -27.50% | 750 | 29,070 | 32.13% |
| GM240927P00045000 | 2024-09-13 3:32PM EDT | 2024-09-27 | 0.53 | 0.50 | 0.54 | -0.10 | -15.87% | 29 | 1,032 | 29.88% |
| GM241004P00045000 | 2024-09-13 1:06PM EDT | 2024-10-04 | 0.68 | 0.70 | 0.74 | -0.13 | -16.05% | 7 | 102 | 29.49% |
| GM241011P00045000 | 2024-09-13 3:43PM EDT | 2024-10-11 | 1.12 | 1.07 | 1.15 | -0.06 | -5.08% | 4 | 213 | 34.18% |
| GM241018P00045000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 1.22 | 1.19 | 1.23 | -0.08 | -6.15% | 73 | 9,615 | 32.03% |
| GM241025P00045000 | 2024-09-13 12:39PM EDT | 2024-10-25 | 1.52 | 1.51 | 1.72 | -0.13 | -7.88% | 2 | 21 | 37.45% |
| GM241115P00045000 | 2024-09-13 9:45AM EDT | 2024-11-15 | 1.74 | 1.93 | 1.98 | -0.28 | -13.86% | 4 | 5,954 | 34.11% |
| GM241220P00045000 | 2024-09-13 3:49PM EDT | 2024-12-20 | 2.35 | 2.32 | 2.37 | -0.02 | -0.84% | 1 | 3,032 | 31.57% |
| GM250117P00045000 | 2024-09-13 3:34PM EDT | 2025-01-17 | 2.60 | 2.56 | 2.62 | -1.10 | -29.73% | 14 | 2,462 | 30.23% |
| GM250321P00045000 | 2024-09-12 10:34AM EDT | 2025-03-21 | 3.45 | 3.20 | 3.35 | 0.00 | - | 2 | 971 | 30.34% |
| GM250620P00045000 | 2024-09-13 10:38AM EDT | 2025-06-20 | 3.85 | 3.95 | 4.10 | -0.25 | -6.10% | 846 | 4,229 | 29.70% |
| GM260116P00045000 | 2024-09-12 9:33AM EDT | 2026-01-16 | 5.80 | 5.30 | 5.50 | 0.00 | - | 1 | 1,867 | 29.20% |
| GM260618P00045000 | 2024-06-21 9:40AM EDT | 2026-06-18 | 5.70 | 5.35 | 5.60 | 0.00 | - | 2 | 3 | 25.92% |
| GM261218P00045000 | 2024-09-12 1:44PM EDT | 2026-12-18 | 6.95 | 6.90 | 8.40 | 0.00 | - | 20 | 129 | 33.35% |
© 2024 Yahoo. Todos os direitos reservados.