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
60.498,54 +2.388,96 (+4,11%)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00047000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.49 | -0.01 | -2.04% | 404 | 17,802 | 30.66% |
| GM240927C00047000 | 2024-09-13 3:11PM EDT | 2024-09-27 | 0.74 | 0.74 | 0.78 | -0.01 | -1.33% | 147 | 56 | 30.03% |
| GM241004C00047000 | 2024-09-13 12:26PM EDT | 2024-10-04 | 1.12 | 0.99 | 1.09 | +0.02 | +1.82% | 10 | 16 | 31.64% |
| GM241011C00047000 | 2024-09-13 10:53AM EDT | 2024-10-11 | 1.67 | 1.42 | 1.49 | +0.08 | +5.03% | 2 | 106 | 35.30% |
| GM241018C00047000 | 2024-09-13 3:46PM EDT | 2024-10-18 | 1.55 | 1.58 | 1.62 | +0.05 | +3.33% | 950 | 7,291 | 33.84% |
| GM241115C00047000 | 2024-09-13 3:34PM EDT | 2024-11-15 | 2.52 | 2.53 | 2.56 | +0.05 | +2.02% | 152 | 2,838 | 37.50% |
| GM241220C00047000 | 2024-09-13 1:17PM EDT | 2024-12-20 | 3.09 | 3.00 | 3.10 | +0.04 | +1.31% | 8 | 1,998 | 35.69% |
| GM250117C00047000 | 2024-09-12 3:22PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | 0.00 | - | 1 | 6,265 | 34.72% |
| GM250321C00047000 | 2024-09-13 12:02PM EDT | 2025-03-21 | 4.48 | 4.25 | 4.35 | +0.03 | +0.67% | 3,851 | 494 | 35.12% |
| GM250620C00047000 | 2024-09-13 2:43PM EDT | 2025-06-20 | 5.38 | 5.30 | 5.40 | -0.10 | -1.82% | 3 | 3,567 | 35.36% |
| GM260116C00047000 | 2024-09-12 12:28PM EDT | 2026-01-16 | 7.65 | 7.15 | 7.35 | +0.45 | +6.25% | 2 | 623 | 35.93% |
| GM260618C00047000 | 2024-09-12 10:28AM EDT | 2026-06-18 | 7.83 | 8.30 | 8.65 | 0.00 | - | 2 | 88 | 36.77% |
| GM261218C00047000 | 2024-09-12 2:51PM EDT | 2026-12-18 | 9.65 | 8.70 | 9.90 | 0.00 | - | 5 | 155 | 37.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00047000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 1.15 | 1.10 | 1.29 | -0.16 | -12.21% | 229 | 6,710 | 34.77% |
| GM240927P00047000 | 2024-09-13 2:13PM EDT | 2024-09-27 | 1.31 | 1.32 | 1.39 | -0.16 | -10.88% | 18 | 110 | 27.49% |
| GM241004P00047000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 1.57 | 1.54 | 1.79 | -0.13 | -7.65% | 19 | 55 | 31.64% |
| GM241011P00047000 | 2024-09-13 10:54AM EDT | 2024-10-11 | 1.74 | 1.93 | 2.00 | -0.33 | -15.94% | 16 | 62 | 31.54% |
| GM241018P00047000 | 2024-09-13 3:41PM EDT | 2024-10-18 | 2.13 | 2.05 | 2.10 | -0.04 | -1.84% | 471 | 4,725 | 29.98% |
| GM241025P00047000 | 2024-09-13 11:38AM EDT | 2024-10-25 | 2.34 | 2.41 | 2.51 | -1.40 | -37.43% | 9 | 10 | 33.94% |
| GM241115P00047000 | 2024-09-13 12:41PM EDT | 2024-11-15 | 2.81 | 2.83 | 2.88 | -1.17 | -29.40% | 16 | 1,605 | 32.54% |
| GM241220P00047000 | 2024-09-12 3:09PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.30 | 0.00 | - | 7 | 1,813 | 30.49% |
| GM250117P00047000 | 2024-09-12 2:16PM EDT | 2025-01-17 | 3.52 | 3.45 | 3.55 | 0.00 | - | 12 | 1,072 | 29.20% |
| GM250321P00047000 | 2024-09-11 3:17PM EDT | 2025-03-21 | 5.09 | 4.10 | 4.30 | 0.00 | - | 3 | 105 | 29.49% |
| GM250620P00047000 | 2024-09-13 1:27PM EDT | 2025-06-20 | 4.95 | 4.90 | 5.15 | +0.29 | +6.22% | 30 | 1,056 | 29.49% |
| GM260116P00047000 | 2024-09-13 3:32PM EDT | 2026-01-16 | 6.37 | 6.20 | 6.45 | -0.85 | -11.77% | 10 | 1,345 | 28.41% |
| GM260618P00047000 | 2024-09-12 10:28AM EDT | 2026-06-18 | 7.33 | 7.05 | 7.40 | 0.00 | - | 2 | 46 | 28.71% |
| GM261218P00047000 | 2024-09-04 1:36PM EDT | 2026-12-18 | 7.08 | 7.85 | 8.15 | 0.00 | - | 1 | 42 | 28.07% |
© 2024 Yahoo. Todos os direitos reservados.