Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.473,25 -1.616,08 (-2,56%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00025000 | 2024-05-07 9:48AM EDT | 25.00 | 20.60 | 19.50 | 21.05 | 0.00 | - | 1 | 4 | 387.50% |
| GM240510C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 15.27 | 13.50 | 16.00 | +0.37 | +2.48% | 7 | 8 | 411.72% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 10.65 | 13.05 | 0.00 | - | 6 | 6 | 344.14% |
| GM240510C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 11.00 | 10.60 | 11.80 | 0.00 | - | 35 | 35 | 191.41% |
| GM240510C00035000 | 2024-05-08 3:50PM EDT | 35.00 | 10.10 | 8.70 | 11.15 | 0.00 | - | 1 | 82 | 308.20% |
| GM240510C00036000 | 2024-04-30 9:59AM EDT | 36.00 | 9.30 | 7.75 | 10.05 | 0.00 | - | - | 3 | 274.61% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 7.05 | 9.15 | 0.00 | - | 1 | 2 | 115.63% |
| GM240510C00038000 | 2024-05-07 10:25AM EDT | 38.00 | 7.74 | 6.40 | 8.15 | 0.00 | - | 2 | 19 | 141.02% |
| GM240510C00039000 | 2024-05-07 12:07PM EDT | 39.00 | 6.45 | 5.60 | 7.15 | 0.00 | - | 7 | 32 | 138.28% |
| GM240510C00039500 | 2024-05-07 11:32AM EDT | 39.50 | 6.05 | 5.15 | 6.65 | 0.00 | - | 1 | 53 | 132.42% |
| GM240510C00040000 | 2024-05-08 11:50AM EDT | 40.00 | 5.37 | 4.55 | 6.15 | +0.15 | +2.87% | 5 | 37 | 117.58% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 3.55 | 5.65 | 0.00 | - | - | 3 | 69.53% |
| GM240510C00041000 | 2024-05-08 1:54PM EDT | 41.00 | 4.18 | 3.05 | 5.15 | +0.03 | +0.72% | 3 | 27 | 62.89% |
| GM240510C00041500 | 2024-05-08 9:32AM EDT | 41.50 | 3.23 | 2.82 | 4.65 | -0.02 | -0.62% | 10 | 15 | 77.93% |
| GM240510C00042000 | 2024-05-08 3:59PM EDT | 42.00 | 3.12 | 3.00 | 3.45 | -0.38 | -10.86% | 12 | 184 | 68.56% |
| GM240510C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 2.80 | 2.48 | 2.68 | +0.50 | +21.74% | 1 | 27 | 54.88% |
| GM240510C00043000 | 2024-05-08 3:52PM EDT | 43.00 | 2.12 | 1.28 | 2.18 | -0.68 | -24.29% | 3 | 93 | 46.88% |
| GM240510C00043500 | 2024-05-08 11:13AM EDT | 43.50 | 1.80 | 1.52 | 2.05 | -0.03 | -1.64% | 5 | 190 | 69.14% |
| GM240510C00044000 | 2024-05-08 10:38AM EDT | 44.00 | 1.40 | 1.07 | 1.34 | +0.04 | +2.94% | 21 | 197 | 42.97% |
| GM240510C00044500 | 2024-05-08 3:49PM EDT | 44.50 | 0.73 | 0.67 | 0.73 | -0.17 | -18.89% | 83 | 308 | 24.41% |
| GM240510C00045000 | 2024-05-08 3:48PM EDT | 45.00 | 0.39 | 0.34 | 0.38 | -0.21 | -35.00% | 635 | 1,971 | 21.78% |
| GM240510C00045500 | 2024-05-08 3:54PM EDT | 45.50 | 0.17 | 0.14 | 0.16 | -0.14 | -45.16% | 959 | 1,139 | 20.70% |
| GM240510C00046000 | 2024-05-08 3:57PM EDT | 46.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,723 | 3,617 | 21.09% |
| GM240510C00046500 | 2024-05-08 3:57PM EDT | 46.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,185 | 1,867 | 25.39% |
| GM240510C00047000 | 2024-05-08 3:02PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 385 | 576 | 27.34% |
| GM240510C00047500 | 2024-05-08 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 12 | 366 | 28.91% |
| GM240510C00048000 | 2024-05-08 12:35PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 545 | 37.50% |
| GM240510C00048500 | 2024-05-07 10:31AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 149 | 42.97% |
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 313 | 47.66% |
| GM240510C00050000 | 2024-05-03 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 87 | 51.56% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 54.69% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 55 | 89.06% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 100.00% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 109.38% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 101.56% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 25 | 178.91% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 15 | 149.22% |
| GM240510P00037000 | 2024-05-02 3:27PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 84.38% |
| GM240510P00038000 | 2024-05-03 11:00AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 256 | 75.00% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 2 | 100.39% |
| GM240510P00039000 | 2024-05-08 10:34AM EDT | 39.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 22 | 96.09% |
| GM240510P00039500 | 2024-05-06 2:48PM EDT | 39.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 102 | 86.72% |
| GM240510P00040000 | 2024-05-06 3:11PM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 264 | 71.09% |
| GM240510P00040500 | 2024-05-07 11:52AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 304 | 53.13% |
| GM240510P00041000 | 2024-05-06 2:44PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 314 | 50.78% |
| GM240510P00041500 | 2024-05-06 2:45PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,748 | 50.78% |
| GM240510P00042000 | 2024-05-07 11:58AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,093 | 37.50% |
| GM240510P00042500 | 2024-05-07 11:52AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 185 | 35.94% |
| GM240510P00043000 | 2024-05-08 3:07PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 246 | 29.69% |
| GM240510P00043500 | 2024-05-08 1:25PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 536 | 25.78% |
| GM240510P00044000 | 2024-05-08 3:55PM EDT | 44.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 52 | 337 | 21.88% |
| GM240510P00044500 | 2024-05-08 3:58PM EDT | 44.50 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 226 | 607 | 19.92% |
| GM240510P00045000 | 2024-05-08 2:45PM EDT | 45.00 | 0.25 | 0.26 | 0.29 | +0.01 | +4.17% | 94 | 1,213 | 19.34% |
| GM240510P00045500 | 2024-05-08 3:51PM EDT | 45.50 | 0.53 | 0.55 | 0.58 | +0.01 | +1.92% | 181 | 598 | 18.56% |
| GM240510P00046000 | 2024-05-08 3:24PM EDT | 46.00 | 0.94 | 0.74 | 1.18 | +0.09 | +10.59% | 163 | 1,137 | 35.65% |
| GM240510P00046500 | 2024-05-07 3:32PM EDT | 46.50 | 1.29 | 1.18 | 1.96 | 0.00 | - | 16 | 60 | 65.53% |
| GM240510P00047000 | 2024-05-07 10:25AM EDT | 47.00 | 1.36 | 1.68 | 2.03 | 0.00 | - | 1 | 171 | 37.50% |
| GM240510P00047500 | 2024-05-06 11:50AM EDT | 47.50 | 2.40 | 2.11 | 2.53 | 0.00 | - | 3 | 10 | 44.14% |
| GM240510P00048000 | 2024-05-08 3:22PM EDT | 48.00 | 2.90 | 1.64 | 3.70 | +0.01 | +0.35% | 5 | 2 | 110.94% |
| GM240510P00048500 | 2024-05-08 3:22PM EDT | 48.50 | 3.40 | 2.18 | 4.40 | -0.10 | -2.86% | 7 | 5 | 134.38% |
| GM240510P00049000 | 2024-05-03 10:03AM EDT | 49.00 | 3.95 | 2.98 | 4.65 | 0.00 | - | 3 | 0 | 124.41% |
| GM240510P00050000 | 2024-05-08 3:22PM EDT | 50.00 | 4.80 | 3.90 | 5.70 | +0.75 | +18.52% | 2 | 1 | 144.34% |
| GM240510P00055000 | 2024-05-02 1:13PM EDT | 55.00 | 10.25 | 9.00 | 10.70 | 0.00 | - | - | 1 | 213.09% |
© 2024 Yahoo. Todos os direitos reservados.