Mercado fechará em 4 h 32 min
BOVESPA
134.604,02 -514,20 (-0,38%) MERVAL
1.795.358,75 -17.513,62 (-0,97%) MXX
52.678,17 +661,32 (+1,27%) PETROLEO CRU
71,09 +1,00 (+1,43%) OURO
2.601,50 -7,40 (-0,28%) Bitcoin USD
61.144,00 +3.245,09 (+5,60%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:28AM EDT. Mercado aberto.
Preço de exercício:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00050000 | 2024-09-17 10:57AM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | +0.07 | +140.00% | 138 | 21,276 | 38.67% |
| GM240927C00050000 | 2024-09-17 10:57AM EDT | 2024-09-27 | 0.32 | 0.30 | 0.33 | +0.16 | +94.12% | 31 | 507 | 32.62% |
| GM241004C00050000 | 2024-09-17 10:26AM EDT | 2024-10-04 | 0.54 | 0.49 | 0.53 | +0.25 | +86.21% | 47 | 143 | 31.49% |
| GM241011C00050000 | 2024-09-17 9:30AM EDT | 2024-10-11 | 0.60 | 0.86 | 0.92 | -0.02 | -3.23% | 1 | 125 | 35.69% |
| GM241018C00050000 | 2024-09-17 10:52AM EDT | 2024-10-18 | 1.05 | 1.03 | 1.06 | +0.33 | +45.83% | 72 | 24,108 | 34.23% |
| GM241025C00050000 | 2024-09-17 9:30AM EDT | 2024-10-25 | 1.47 | 1.39 | 1.48 | +0.35 | +31.25% | 10 | 61 | 38.18% |
| GM241115C00050000 | 2024-09-17 10:44AM EDT | 2024-11-15 | 2.01 | 1.92 | 1.96 | +0.42 | +26.42% | 240 | 2,995 | 37.21% |
| GM241220C00050000 | 2024-09-17 10:36AM EDT | 2024-12-20 | 2.55 | 2.42 | 2.48 | +0.40 | +18.60% | 40 | 3,395 | 35.02% |
| GM250117C00050000 | 2024-09-17 10:24AM EDT | 2025-01-17 | 2.89 | 2.80 | 2.89 | +0.46 | +18.93% | 101 | 18,902 | 34.52% |
| GM250321C00050000 | 2024-09-17 10:18AM EDT | 2025-03-21 | 3.85 | 3.70 | 3.80 | +0.55 | +16.67% | 4 | 1,106 | 34.79% |
| GM250620C00050000 | 2024-09-16 1:08PM EDT | 2025-06-20 | 4.42 | 4.75 | 4.95 | 0.00 | - | 1 | 7,135 | 35.44% |
| GM250919C00050000 | 2024-09-10 2:27PM EDT | 2025-09-19 | 4.22 | 5.65 | 5.90 | 0.00 | - | - | 1 | 35.71% |
| GM260116C00050000 | 2024-09-16 11:34AM EDT | 2026-01-16 | 6.25 | 6.15 | 6.90 | 0.00 | - | 16 | 2,392 | 35.59% |
| GM260618C00050000 | 2024-09-06 10:55AM EDT | 2026-06-18 | 8.10 | 7.90 | 8.25 | 0.00 | - | 7 | 127 | 36.43% |
| GM261218C00050000 | 2024-09-13 9:46AM EDT | 2026-12-18 | 9.00 | 9.10 | 9.50 | 0.00 | - | 100 | 2,490 | 36.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00050000 | 2024-09-17 9:51AM EDT | 2024-09-20 | 2.36 | 2.16 | 2.38 | -0.80 | -25.32% | 1 | 307 | 41.02% |
| GM240927P00050000 | 2024-09-16 11:28AM EDT | 2024-09-27 | 3.12 | 2.33 | 2.40 | 0.00 | - | 78 | 106 | 25.68% |
| GM241004P00050000 | 2024-09-10 3:20PM EDT | 2024-10-04 | 5.08 | 2.27 | 2.66 | 0.00 | - | 1 | 3 | 28.71% |
| GM241018P00050000 | 2024-09-17 10:42AM EDT | 2024-10-18 | 2.86 | 2.93 | 2.98 | -0.59 | -17.10% | 17 | 3,660 | 28.27% |
| GM241115P00050000 | 2024-09-17 10:04AM EDT | 2024-11-15 | 3.68 | 3.60 | 3.70 | -0.55 | -13.00% | 18 | 3,156 | 30.71% |
| GM241220P00050000 | 2024-09-17 10:05AM EDT | 2024-12-20 | 4.10 | 4.00 | 4.10 | -0.55 | -11.83% | 21 | 922 | 28.69% |
| GM250117P00050000 | 2024-09-16 2:49PM EDT | 2025-01-17 | 4.24 | 4.25 | 4.35 | -0.56 | -11.67% | 7 | 2,934 | 27.53% |
| GM250321P00050000 | 2024-09-11 10:37AM EDT | 2025-03-21 | 7.40 | 4.90 | 5.05 | 0.00 | - | 1 | 761 | 27.61% |
| GM250620P00050000 | 2024-09-13 1:25PM EDT | 2025-06-20 | 6.60 | 5.70 | 5.90 | 0.00 | - | 28 | 719 | 27.77% |
| GM260116P00050000 | 2024-09-11 9:30AM EDT | 2026-01-16 | 8.70 | 7.00 | 7.25 | 0.00 | - | 4 | 1,214 | 27.09% |
| GM260618P00050000 | 2024-06-11 12:37PM EDT | 2026-06-18 | 6.98 | 7.65 | 7.95 | 0.00 | - | - | 10 | 26.41% |
| GM261218P00050000 | 2024-08-30 12:32PM EDT | 2026-12-18 | 8.10 | 8.55 | 8.95 | 0.00 | - | 1 | 53 | 26.80% |
© 2024 Yahoo. Todos os direitos reservados.