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
79,17 +0,18 (+0,23%) OURO
2.316,40 -5,90 (-0,25%) Bitcoin USD
61.291,71 -1.715,65 (-2,72%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 21.55 | 23.95 | 0.00 | - | 1 | 4 | 113.87% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 20.20 | 21.30 | 0.00 | - | 5 | 8 | 84.96% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 19.35 | 20.80 | 0.00 | - | 1 | 24 | 55.47% |
| GM240719C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 19.50 | 17.90 | 19.80 | 0.00 | - | - | 2 | 98.34% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 18.15 | 19.25 | 0.00 | - | 6 | 9 | 89.26% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 16.45 | 17.35 | 0.00 | - | 14 | 19 | 69.53% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.68 | 13.80 | 16.35 | 0.00 | - | 2 | 571 | 92.72% |
| GM240719C00031000 | 2024-05-03 9:35AM EDT | 31.00 | 14.40 | 12.50 | 14.40 | 0.00 | - | 2 | 8 | 59.13% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 12.35 | 14.40 | 0.00 | - | 1 | 9 | 54.10% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 11.30 | 12.45 | 0.00 | - | 1 | 50 | 52.88% |
| GM240719C00034000 | 2024-04-23 9:58AM EDT | 34.00 | 10.84 | 11.25 | 11.50 | 0.00 | - | 272 | 273 | 50.49% |
| GM240719C00035000 | 2024-05-03 10:00AM EDT | 35.00 | 10.65 | 8.35 | 10.50 | 0.00 | - | 1 | 341 | 46.53% |
| GM240719C00036000 | 2024-04-22 3:35PM EDT | 36.00 | 7.95 | 8.40 | 9.55 | 0.00 | - | 13 | 66 | 43.95% |
| GM240719C00037000 | 2024-04-29 3:27PM EDT | 37.00 | 9.40 | 6.90 | 8.60 | 0.00 | - | 1 | 143 | 41.26% |
| GM240719C00038000 | 2024-05-01 2:57PM EDT | 38.00 | 7.55 | 6.50 | 8.25 | 0.00 | - | 1 | 137 | 50.24% |
| GM240719C00039000 | 2024-05-03 10:28AM EDT | 39.00 | 6.55 | 6.15 | 7.70 | 0.00 | - | 9 | 789 | 53.05% |
| GM240719C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 5.52 | 5.00 | 5.75 | -0.71 | -11.40% | 10 | 1,040 | 32.18% |
| GM240719C00041000 | 2024-05-08 9:53AM EDT | 41.00 | 5.00 | 4.80 | 4.90 | +0.02 | +0.40% | 1 | 732 | 30.49% |
| GM240719C00042000 | 2024-05-07 11:29AM EDT | 42.00 | 4.55 | 3.30 | 4.10 | 0.00 | - | 62 | 598 | 29.05% |
| GM240719C00043000 | 2024-05-07 2:49PM EDT | 43.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 1 | 576 | 28.37% |
| GM240719C00044000 | 2024-05-08 3:44PM EDT | 44.00 | 2.75 | 2.67 | 2.71 | -0.09 | -3.17% | 17 | 1,204 | 27.00% |
| GM240719C00045000 | 2024-05-08 12:53PM EDT | 45.00 | 2.25 | 2.09 | 2.12 | -0.05 | -2.17% | 285 | 3,290 | 26.10% |
| GM240719C00046000 | 2024-05-08 2:58PM EDT | 46.00 | 1.65 | 1.60 | 1.63 | -0.09 | -5.17% | 179 | 2,507 | 25.49% |
| GM240719C00047000 | 2024-05-08 11:58AM EDT | 47.00 | 1.36 | 1.19 | 1.23 | +0.01 | +0.74% | 116 | 1,590 | 25.10% |
| GM240719C00048000 | 2024-05-08 12:57PM EDT | 48.00 | 0.97 | 0.86 | 0.91 | -0.01 | -1.02% | 9 | 1,557 | 24.81% |
| GM240719C00049000 | 2024-05-08 11:58AM EDT | 49.00 | 0.73 | 0.62 | 0.66 | 0.00 | - | 44 | 1,505 | 24.59% |
| GM240719C00050000 | 2024-05-08 3:56PM EDT | 50.00 | 0.46 | 0.44 | 0.47 | -0.05 | -9.80% | 16 | 13,620 | 24.41% |
| GM240719C00052500 | 2024-05-07 12:39PM EDT | 52.50 | 0.23 | 0.17 | 0.19 | 0.00 | - | 3 | 294 | 24.32% |
| GM240719C00055000 | 2024-05-03 3:53PM EDT | 55.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 236 | 25.39% |
| GM240719C00060000 | 2024-05-07 10:58AM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 260 | 29.88% |
| GM240719C00065000 | 2024-04-26 10:45AM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.22% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 76.56% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 67.97% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 16 | 135 | 63.28% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 63.87% |
| GM240719P00027000 | 2024-04-04 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 78 | 7 | 50.00% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 54.10% |
| GM240719P00029000 | 2024-03-20 3:02PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 7 | 52.15% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 93 | 151 | 40.63% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 7 | 42.97% |
| GM240719P00032000 | 2024-04-29 11:52AM EDT | 32.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 2,581 | 36.33% |
| GM240719P00033000 | 2024-05-08 9:55AM EDT | 33.00 | 0.05 | 0.03 | 0.04 | -0.20 | -80.00% | 1 | 79 | 33.59% |
| GM240719P00034000 | 2024-05-06 9:40AM EDT | 34.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 207 | 31.84% |
| GM240719P00035000 | 2024-05-08 3:03PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 1,704 | 30.66% |
| GM240719P00036000 | 2024-05-06 3:15PM EDT | 36.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 11 | 676 | 29.10% |
| GM240719P00037000 | 2024-05-08 10:16AM EDT | 37.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 1 | 2,084 | 27.64% |
| GM240719P00038000 | 2024-05-07 2:31PM EDT | 38.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 4 | 675 | 27.05% |
| GM240719P00039000 | 2024-05-08 9:53AM EDT | 39.00 | 0.24 | 0.22 | 0.25 | +0.01 | +4.35% | 4 | 682 | 25.98% |
| GM240719P00040000 | 2024-05-08 12:35PM EDT | 40.00 | 0.31 | 0.32 | 0.36 | -0.01 | -3.12% | 1,277 | 2,190 | 25.24% |
| GM240719P00041000 | 2024-05-07 10:28AM EDT | 41.00 | 0.41 | 0.47 | 0.50 | 0.00 | - | 10 | 1,262 | 24.34% |
| GM240719P00042000 | 2024-05-08 3:44PM EDT | 42.00 | 0.66 | 0.66 | 0.69 | -0.01 | -1.49% | 12 | 887 | 23.51% |
| GM240719P00043000 | 2024-05-08 3:44PM EDT | 43.00 | 0.92 | 0.90 | 0.97 | +0.02 | +2.22% | 4 | 1,326 | 23.10% |
| GM240719P00044000 | 2024-05-08 3:44PM EDT | 44.00 | 1.25 | 1.27 | 1.29 | +0.01 | +0.81% | 72 | 1,327 | 22.24% |
| GM240719P00045000 | 2024-05-08 3:43PM EDT | 45.00 | 1.66 | 1.70 | 1.73 | -0.03 | -1.78% | 1,174 | 4,354 | 21.85% |
| GM240719P00046000 | 2024-05-08 2:33PM EDT | 46.00 | 2.16 | 2.21 | 2.25 | +0.12 | +5.88% | 124 | 2,176 | 21.36% |
| GM240719P00047000 | 2024-05-07 2:29PM EDT | 47.00 | 2.70 | 2.63 | 2.86 | 0.00 | - | 64 | 558 | 20.85% |
| GM240719P00048000 | 2024-05-03 11:09AM EDT | 48.00 | 3.91 | 2.76 | 4.35 | 0.00 | - | 3 | 27 | 31.54% |
| GM240719P00049000 | 2024-05-08 12:36PM EDT | 49.00 | 4.14 | 3.25 | 5.00 | -0.11 | -2.59% | 1 | 3 | 30.49% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 5.80 | 4.95 | 5.65 | 0.00 | - | 213 | 213 | 28.47% |
| GM240719P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 14.50 | 14.85 | 15.80 | 0.00 | - | - | 3 | 56.79% |
© 2024 Yahoo. Todos os direitos reservados.