Mercado fechará em 3 h 57 min
BOVESPA
134.637,25 -480,97 (-0,36%) MERVAL
1.800.263,12 -12.609,25 (-0,70%) MXX
52.561,81 +544,96 (+1,05%) PETROLEO CRU
71,35 +1,26 (+1,80%) OURO
2.594,30 -14,60 (-0,56%) Bitcoin USD
61.121,14 +3.245,27 (+5,61%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:03PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00060000 | 2024-09-16 10:00AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 189 | 2,335 | 81.25% |
| GM240927C00060000 | 2024-09-16 1:13PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 154 | 56.25% |
| GM241004C00060000 | 2024-08-27 11:57AM EDT | 2024-10-04 | 0.06 | 0.01 | 0.16 | 0.00 | - | - | 10 | 56.64% |
| GM241011C00060000 | 2024-09-10 2:17PM EDT | 2024-10-11 | 0.05 | 0.03 | 0.11 | 0.00 | - | - | 280 | 50.29% |
| GM241018C00060000 | 2024-09-12 12:30PM EDT | 2024-10-18 | 0.04 | 0.05 | 0.11 | 0.00 | - | 4 | 1,470 | 44.43% |
| GM241025C00060000 | 2024-09-16 10:52AM EDT | 2024-10-25 | 0.08 | 0.06 | 0.15 | 0.00 | - | 5 | 8 | 42.77% |
| GM241115C00060000 | 2024-09-17 10:05AM EDT | 2024-11-15 | 0.18 | 0.18 | 0.22 | +0.01 | +5.88% | 2 | 849 | 37.35% |
| GM241220C00060000 | 2024-09-17 9:30AM EDT | 2024-12-20 | 0.27 | 0.31 | 0.37 | +0.08 | +42.11% | 10 | 507 | 33.59% |
| GM250117C00060000 | 2024-09-17 10:24AM EDT | 2025-01-17 | 0.52 | 0.47 | 0.55 | +0.11 | +26.83% | 1 | 13,678 | 32.84% |
| GM250321C00060000 | 2024-09-13 3:20PM EDT | 2025-03-21 | 0.75 | 0.91 | 1.08 | 0.00 | - | 6 | 776 | 33.06% |
| GM250620C00060000 | 2024-09-17 11:09AM EDT | 2025-06-20 | 1.78 | 1.72 | 1.85 | +0.23 | +14.84% | 55 | 17,496 | 33.28% |
| GM260116C00060000 | 2024-09-16 3:06PM EDT | 2026-01-16 | 3.16 | 3.30 | 3.45 | 0.00 | - | 30 | 1,231 | 33.47% |
| GM260618C00060000 | 2024-08-22 10:58AM EDT | 2026-06-18 | 4.20 | 4.30 | 4.70 | 0.00 | - | 1 | 50 | 34.47% |
| GM261218C00060000 | 2024-09-13 1:33PM EDT | 2026-12-18 | 5.08 | 5.35 | 5.80 | 0.00 | - | 2 | 1,280 | 34.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00060000 | 2024-09-13 10:19AM EDT | 2024-09-20 | 13.10 | 12.15 | 12.25 | 0.00 | - | 8 | 0 | 0.00% |
| GM241018P00060000 | 2024-07-23 9:48AM EDT | 2024-10-18 | 13.00 | 12.60 | 13.60 | 0.00 | - | 2 | 0 | 68.41% |
| GM241115P00060000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 16.25 | 13.75 | 15.30 | 0.00 | - | 2 | 0 | 75.49% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 2024-12-20 | 14.75 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 65.16% |
| GM250117P00060000 | 2024-08-02 11:24AM EDT | 2025-01-17 | 18.50 | 9.60 | 11.30 | 0.00 | - | 4 | 0 | 0.00% |
| GM250321P00060000 | 2024-09-05 11:33AM EDT | 2025-03-21 | 12.30 | 12.40 | 12.65 | 0.00 | - | 2 | 184 | 21.39% |
| GM250620P00060000 | 2024-09-10 9:47AM EDT | 2025-06-20 | 14.40 | 12.20 | 13.35 | 0.00 | - | 50 | 51 | 25.73% |
| GM260116P00060000 | 2024-08-22 1:31PM EDT | 2026-01-16 | 14.34 | 13.35 | 13.90 | 0.00 | - | 1 | 9 | 22.96% |
| GM260618P00060000 | 2024-09-16 9:52AM EDT | 2026-06-18 | 14.65 | 14.15 | 14.50 | 0.00 | - | 18 | 19 | 23.04% |
| GM261218P00060000 | 2024-09-13 2:40PM EDT | 2026-12-18 | 15.80 | 14.65 | 16.50 | 0.00 | - | 2 | 57 | 28.14% |
© 2024 Yahoo. Todos os direitos reservados.