Mercado abrirá em 12 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
77,41 -0,97 (-1,24%) OURO
2.323,20 -1,00 (-0,04%) Bitcoin USD
62.155,70 -1.450,57 (-2,28%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00034000 | 2024-04-30 11:46AM EDT | 34.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 35.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240524C00036000 | 2024-05-02 3:22PM EDT | 36.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,399 | 0.00% |
| GM240524C00037000 | 2024-05-06 9:43AM EDT | 37.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240524C00039000 | 2024-05-03 10:04AM EDT | 39.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GM240524C00040000 | 2024-05-03 9:56AM EDT | 40.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| GM240524C00041000 | 2024-05-03 1:41PM EDT | 41.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GM240524C00042000 | 2024-05-03 10:44AM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 0.00% |
| GM240524C00043000 | 2024-05-03 2:51PM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| GM240524C00044000 | 2024-05-07 3:59PM EDT | 44.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 27 | 142 | 0.00% |
| GM240524C00045000 | 2024-05-07 3:04PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 19 | 206 | 0.00% |
| GM240524C00046000 | 2024-05-07 2:34PM EDT | 46.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 141 | 296 | 1.56% |
| GM240524C00047000 | 2024-05-07 3:24PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 1,782 | 6.25% |
| GM240524C00048000 | 2024-05-07 3:58PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,708 | 6.25% |
| GM240524C00049000 | 2024-05-06 1:58PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 12.50% |
| GM240524C00050000 | 2024-05-07 9:42AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| GM240524C00051000 | 2024-05-07 2:05PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| GM240524C00052000 | 2024-05-03 3:54PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| GM240524C00053000 | 2024-05-03 10:27AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| GM240524C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| GM240524C00055000 | 2024-05-06 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| GM240524P00039000 | 2024-04-30 12:20PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| GM240524P00040000 | 2024-05-07 11:04AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| GM240524P00041000 | 2024-05-07 1:00PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| GM240524P00042000 | 2024-05-07 10:30AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| GM240524P00043000 | 2024-05-07 10:48AM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 6.25% |
| GM240524P00044000 | 2024-05-07 3:50PM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 299 | 3.13% |
| GM240524P00045000 | 2024-05-07 12:00PM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 0.78% |
| GM240524P00046000 | 2024-05-07 10:14AM EDT | 46.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 38 | 118 | 0.00% |
| GM240524P00047000 | 2024-05-03 2:00PM EDT | 47.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| GM240524P00048000 | 2024-05-01 2:40PM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GM240524P00049000 | 2024-05-03 2:02PM EDT | 49.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GM240524P00050000 | 2024-05-07 2:21PM EDT | 50.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240524P00051000 | 2024-04-24 9:54AM EDT | 51.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240524P00052000 | 2024-04-24 9:54AM EDT | 52.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.