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 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.618,97 -1.355,01 (-2,15%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 29.35 | 31.20 | 0.00 | - | 5 | 11 | 175.00% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 24.75 | 27.20 | 0.00 | - | 2 | 4 | 205.96% |
| GM240621C00020000 | 2024-05-02 10:04AM EDT | 20.00 | 24.90 | 24.80 | 25.50 | 0.00 | - | 1 | 318 | 115.23% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 23.15 | 25.10 | 0.00 | - | 7 | 424 | 104.30% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 22.10 | 25.00 | 0.00 | - | 10 | 696 | 140.82% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 21.30 | 23.15 | 0.00 | - | 3 | 492 | 107.03% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 20.65 | 22.25 | 0.00 | - | 1 | 221 | 119.73% |
| GM240621C00025000 | 2024-05-07 12:27PM EDT | 25.00 | 20.55 | 19.55 | 20.40 | 0.00 | - | 1 | 510 | 109.67% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 17.25 | 20.20 | 0.00 | - | 1 | 198 | 142.29% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 17.55 | 19.25 | 0.00 | - | 1 | 176 | 97.46% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 15.50 | 18.25 | 0.00 | - | 21 | 1,634 | 129.10% |
| GM240621C00029000 | 2024-05-06 12:10PM EDT | 29.00 | 16.26 | 15.20 | 17.20 | 0.00 | - | 1 | 16,136 | 72.07% |
| GM240621C00030000 | 2024-05-08 10:39AM EDT | 30.00 | 15.50 | 14.55 | 16.25 | +0.30 | +1.97% | 6 | 3,325 | 80.66% |
| GM240621C00031000 | 2024-05-03 3:09PM EDT | 31.00 | 13.83 | 13.15 | 15.25 | 0.00 | - | 3 | 2,231 | 62.70% |
| GM240621C00032000 | 2024-04-29 10:34AM EDT | 32.00 | 14.05 | 12.15 | 14.25 | 0.00 | - | 1 | 5,970 | 58.11% |
| GM240621C00033000 | 2024-05-08 11:57AM EDT | 33.00 | 12.46 | 10.40 | 13.30 | -0.19 | -1.50% | 1 | 4,140 | 96.29% |
| GM240621C00034000 | 2024-05-06 2:54PM EDT | 34.00 | 11.30 | 10.40 | 12.30 | 0.00 | - | 2 | 2,842 | 57.81% |
| GM240621C00035000 | 2024-05-07 12:58PM EDT | 35.00 | 10.60 | 9.55 | 11.30 | 0.00 | - | 1 | 3,817 | 56.35% |
| GM240621C00036000 | 2024-05-08 1:12PM EDT | 36.00 | 9.39 | 8.90 | 10.35 | +0.59 | +6.70% | 1 | 10,521 | 58.50% |
| GM240621C00037000 | 2024-05-07 11:15AM EDT | 37.00 | 8.82 | 8.20 | 9.35 | 0.00 | - | 1 | 15,211 | 57.72% |
| GM240621C00038000 | 2024-05-06 10:06AM EDT | 38.00 | 7.80 | 6.30 | 8.35 | 0.00 | - | 8 | 4,665 | 66.31% |
| GM240621C00039000 | 2024-05-06 10:30AM EDT | 39.00 | 6.50 | 5.60 | 6.45 | -0.28 | -4.13% | 1 | 2,549 | 38.04% |
| GM240621C00040000 | 2024-05-08 3:49PM EDT | 40.00 | 5.14 | 5.05 | 6.45 | -0.43 | -7.72% | 28 | 40,520 | 56.10% |
| GM240621C00041000 | 2024-05-08 2:27PM EDT | 41.00 | 4.60 | 4.35 | 4.50 | -0.25 | -5.15% | 11 | 3,755 | 29.79% |
| GM240621C00042000 | 2024-05-07 3:50PM EDT | 42.00 | 3.38 | 3.55 | 3.65 | -0.21 | -5.85% | 3 | 18,940 | 28.05% |
| GM240621C00043000 | 2024-05-08 3:20PM EDT | 43.00 | 2.87 | 2.78 | 2.88 | -0.18 | -5.90% | 111 | 1,805 | 26.88% |
| GM240621C00044000 | 2024-05-08 3:49PM EDT | 44.00 | 2.18 | 2.13 | 2.17 | -0.17 | -7.23% | 171 | 6,627 | 25.49% |
| GM240621C00045000 | 2024-05-08 3:39PM EDT | 45.00 | 1.59 | 1.54 | 1.58 | -0.12 | -7.02% | 276 | 15,792 | 24.66% |
| GM240621C00046000 | 2024-05-08 2:09PM EDT | 46.00 | 1.13 | 1.07 | 1.11 | -0.11 | -8.87% | 670 | 7,977 | 24.12% |
| GM240621C00047000 | 2024-05-08 3:31PM EDT | 47.00 | 0.76 | 0.71 | 0.74 | -0.09 | -10.59% | 742 | 10,696 | 23.58% |
| GM240621C00048000 | 2024-05-08 2:40PM EDT | 48.00 | 0.48 | 0.45 | 0.50 | -0.07 | -12.73% | 144 | 4,377 | 23.78% |
| GM240621C00049000 | 2024-05-08 3:58PM EDT | 49.00 | 0.29 | 0.28 | 0.31 | -0.07 | -19.44% | 20 | 2,719 | 23.44% |
| GM240621C00050000 | 2024-05-08 3:58PM EDT | 50.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 260 | 11,029 | 23.44% |
| GM240621C00052500 | 2024-05-07 1:23PM EDT | 52.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 16 | 3,020 | 25.00% |
| GM240621C00055000 | 2024-05-08 11:59AM EDT | 55.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 1,859 | 28.13% |
| GM240621C00060000 | 2024-05-06 11:26AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 3,055 | 34.77% |
| GM240621C00065000 | 2024-04-30 12:18PM EDT | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 50.20% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 139.84% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 132.03% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 184.96% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 114.45% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 85.94% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 50 | 787 | 101.95% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 638 | 96.48% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 14 | 8,617 | 91.02% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 85.94% |
| GM240621P00025000 | 2024-05-02 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8,594 | 80.86% |
| GM240621P00026000 | 2024-05-03 9:43AM EDT | 26.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 1,927 | 75.78% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 51 | 4,514 | 64.06% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 25 | 17,468 | 66.80% |
| GM240621P00029000 | 2024-04-25 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8,365 | 50.78% |
| GM240621P00030000 | 2024-05-07 11:06AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 32,033 | 49.22% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 10,272 | 48.05% |
| GM240621P00032000 | 2024-05-07 12:35PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 11,754 | 44.53% |
| GM240621P00033000 | 2024-05-07 12:23PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 11,247 | 41.02% |
| GM240621P00034000 | 2024-05-07 12:23PM EDT | 34.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 13 | 6,519 | 39.06% |
| GM240621P00035000 | 2024-05-07 3:36PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 13,323 | 35.55% |
| GM240621P00036000 | 2024-05-07 3:39PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 12,351 | 32.03% |
| GM240621P00037000 | 2024-05-07 3:40PM EDT | 37.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 21 | 7,359 | 30.86% |
| GM240621P00038000 | 2024-05-07 3:23PM EDT | 38.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 53 | 3,283 | 28.13% |
| GM240621P00039000 | 2024-05-07 11:55AM EDT | 39.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 6,278 | 26.37% |
| GM240621P00040000 | 2024-05-08 2:58PM EDT | 40.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 17 | 11,313 | 25.39% |
| GM240621P00041000 | 2024-05-08 2:12PM EDT | 41.00 | 0.24 | 0.22 | 0.26 | +0.03 | +14.29% | 6 | 5,499 | 24.61% |
| GM240621P00042000 | 2024-05-08 3:45PM EDT | 42.00 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 99 | 8,141 | 23.39% |
| GM240621P00043000 | 2024-05-08 3:49PM EDT | 43.00 | 0.59 | 0.59 | 0.62 | 0.00 | - | 865 | 10,938 | 22.95% |
| GM240621P00044000 | 2024-05-08 2:58PM EDT | 44.00 | 0.91 | 0.90 | 0.94 | +0.01 | +1.11% | 453 | 1,670 | 22.51% |
| GM240621P00045000 | 2024-05-08 2:42PM EDT | 45.00 | 1.29 | 1.32 | 1.36 | -0.01 | -0.77% | 869 | 3,033 | 21.97% |
| GM240621P00046000 | 2024-05-08 3:18PM EDT | 46.00 | 1.81 | 1.85 | 1.89 | +0.03 | +1.69% | 642 | 3,716 | 21.39% |
| GM240621P00047000 | 2024-05-08 1:38PM EDT | 47.00 | 2.46 | 2.48 | 2.54 | +0.11 | +4.68% | 29 | 340 | 20.90% |
| GM240621P00048000 | 2024-05-02 11:56AM EDT | 48.00 | 3.60 | 3.20 | 3.35 | 0.00 | - | 10 | 71 | 21.68% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 4.55 | 3.50 | 4.55 | 0.00 | - | - | 1 | 30.08% |
| GM240621P00050000 | 2024-05-08 3:57PM EDT | 50.00 | 4.91 | 4.80 | 5.00 | +0.36 | +7.91% | 106 | 428 | 17.29% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 120.02% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 13.85 | 15.20 | 0.00 | - | 1 | 0 | 52.64% |
© 2024 Yahoo. Todos os direitos reservados.