Mercado abrirá em 16 mins
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 0,00 (0,00%) PETROLEO CRU
77,38 -1,00 (-1,28%) OURO
2.324,30 +0,10 (+0,00%) Bitcoin USD
62.170,23 -1.414,57 (-2,22%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 0.00% |
| GM240517C00021000 | 2024-04-30 10:19AM EDT | 21.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GM240517C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GM240517C00024000 | 2024-05-01 3:05PM EDT | 24.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GM240517C00025000 | 2024-05-03 3:50PM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| GM240517C00026000 | 2024-05-03 10:15AM EDT | 26.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| GM240517C00030000 | 2024-05-07 9:34AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| GM240517C00031000 | 2024-05-03 10:45AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 0.00% |
| GM240517C00032000 | 2024-05-03 10:18AM EDT | 32.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| GM240517C00033000 | 2024-05-01 3:34PM EDT | 33.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| GM240517C00034000 | 2024-05-07 1:35PM EDT | 34.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| GM240517C00035000 | 2024-05-07 1:04PM EDT | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 0.00% |
| GM240517C00036000 | 2024-05-03 10:30AM EDT | 36.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 0.00% |
| GM240517C00037000 | 2024-05-03 10:59AM EDT | 37.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 7 | 297 | 0.00% |
| GM240517C00037500 | 2024-05-01 2:40PM EDT | 37.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GM240517C00038000 | 2024-05-07 10:25AM EDT | 38.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.00% |
| GM240517C00038500 | 2024-05-07 10:24AM EDT | 38.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GM240517C00039000 | 2024-05-07 12:07PM EDT | 39.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2,725 | 0.00% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GM240517C00040000 | 2024-05-07 2:50PM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 2,870 | 0.00% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GM240517C00041000 | 2024-05-07 12:49PM EDT | 41.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 13 | 2,627 | 0.00% |
| GM240517C00041500 | 2024-05-01 3:05PM EDT | 41.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| GM240517C00042000 | 2024-05-07 3:28PM EDT | 42.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4 | 8,583 | 0.00% |
| GM240517C00042500 | 2024-05-07 1:07PM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| GM240517C00043000 | 2024-05-07 2:11PM EDT | 43.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 21 | 4,277 | 0.00% |
| GM240517C00043500 | 2024-05-07 10:06AM EDT | 43.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 13 | 488 | 0.00% |
| GM240517C00044000 | 2024-05-07 3:44PM EDT | 44.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 238 | 4,415 | 0.00% |
| GM240517C00044500 | 2024-05-07 3:59PM EDT | 44.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 51 | 715 | 0.00% |
| GM240517C00045000 | 2024-05-07 3:59PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 214 | 12,990 | 0.00% |
| GM240517C00045500 | 2024-05-07 3:51PM EDT | 45.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 382 | 1,744 | 0.78% |
| GM240517C00046000 | 2024-05-07 3:40PM EDT | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 506 | 21,224 | 3.13% |
| GM240517C00046500 | 2024-05-07 3:51PM EDT | 46.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 228 | 2,604 | 6.25% |
| GM240517C00047000 | 2024-05-07 3:57PM EDT | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 998 | 5,903 | 6.25% |
| GM240517C00047500 | 2024-05-07 3:28PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 267 | 1,711 | 6.25% |
| GM240517C00048000 | 2024-05-07 3:30PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 2,759 | 12.50% |
| GM240517C00048500 | 2024-05-07 11:25AM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 1,680 | 12.50% |
| GM240517C00049000 | 2024-05-07 3:28PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 9,291 | 12.50% |
| GM240517C00050000 | 2024-05-07 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 9,571 | 12.50% |
| GM240517C00051000 | 2024-05-01 12:08PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GM240517C00052000 | 2024-05-03 3:32PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| GM240517C00052500 | 2024-05-03 11:51AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| GM240517C00055000 | 2024-04-30 1:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,139 | 25.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 190.63% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 181.25% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 162.50% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 165.63% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 190.63% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 151.56% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 158.59% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 227.15% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 50.00% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 50.00% |
| GM240517P00032000 | 2024-05-06 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 50.00% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,146 | 50.00% |
| GM240517P00034000 | 2024-05-06 10:27AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,394 | 50.00% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 767 | 50.00% |
| GM240517P00036000 | 2024-05-07 3:27PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,728 | 25.00% |
| GM240517P00037000 | 2024-05-07 3:27PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 18,848 | 25.00% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| GM240517P00038000 | 2024-05-07 10:02AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13,818 | 25.00% |
| GM240517P00038500 | 2024-04-29 10:04AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GM240517P00039000 | 2024-05-07 12:55PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 8,093 | 25.00% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 569 | 25.00% |
| GM240517P00040000 | 2024-05-07 12:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12,834 | 25.00% |
| GM240517P00040500 | 2024-05-07 1:01PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 181 | 12.50% |
| GM240517P00041000 | 2024-05-07 12:57PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 2,500 | 12.50% |
| GM240517P00041500 | 2024-05-07 12:57PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 467 | 12.50% |
| GM240517P00042000 | 2024-05-07 3:22PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 5,453 | 12.50% |
| GM240517P00042500 | 2024-05-06 3:20PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 12.50% |
| GM240517P00043000 | 2024-05-07 12:54PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 4,284 | 6.25% |
| GM240517P00043500 | 2024-05-07 2:54PM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 1,307 | 6.25% |
| GM240517P00044000 | 2024-05-07 3:42PM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 188 | 3,747 | 6.25% |
| GM240517P00044500 | 2024-05-07 3:44PM EDT | 44.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 610 | 3.13% |
| GM240517P00045000 | 2024-05-07 3:40PM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 476 | 5,429 | 1.56% |
| GM240517P00045500 | 2024-05-07 3:28PM EDT | 45.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 511 | 978 | 0.00% |
| GM240517P00046000 | 2024-05-07 3:59PM EDT | 46.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 465 | 2,813 | 0.00% |
| GM240517P00046500 | 2024-05-06 12:14PM EDT | 46.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 0.00% |
| GM240517P00047000 | 2024-05-03 3:20PM EDT | 47.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 47 | 271 | 0.00% |
| GM240517P00047500 | 2024-05-01 3:05PM EDT | 47.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 48.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 208 | 0.00% |
| GM240517P00048500 | 2024-04-29 11:36AM EDT | 48.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 50.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240517P00051000 | 2024-04-30 10:19AM EDT | 51.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GM240517P00052000 | 2024-05-01 11:15AM EDT | 52.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.