Mercado abrirá em 5 h 47 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,59 -0,79 (-1,01%) OURO
2.321,90 -2,30 (-0,10%) Bitcoin USD
62.318,36 -1.129,12 (-1,78%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 0.00% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240816C00031000 | 2024-05-03 3:09PM EDT | 31.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240816C00032000 | 2024-05-01 11:15AM EDT | 32.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM240816C00034000 | 2024-04-30 9:30AM EDT | 34.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240816C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240816C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240816C00039000 | 2024-05-03 10:04AM EDT | 39.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240816C00040000 | 2024-05-06 12:05PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240816C00041000 | 2024-05-07 9:47AM EDT | 41.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240816C00042000 | 2024-05-07 10:35AM EDT | 42.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240816C00043000 | 2024-05-07 9:57AM EDT | 43.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240816C00044000 | 2024-05-07 11:27AM EDT | 44.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240816C00045000 | 2024-05-07 3:28PM EDT | 45.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240816C00046000 | 2024-05-07 1:29PM EDT | 46.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| GM240816C00047000 | 2024-05-07 3:50PM EDT | 47.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| GM240816C00048000 | 2024-05-06 2:05PM EDT | 48.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GM240816C00049000 | 2024-05-06 11:10AM EDT | 49.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GM240816C00050000 | 2024-05-07 2:27PM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GM240816C00052500 | 2024-05-03 12:47PM EDT | 52.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GM240816C00055000 | 2024-05-06 11:34AM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GM240816C00060000 | 2024-05-07 2:30PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240816C00065000 | 2024-05-01 9:53AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 92.58% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 83.98% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 118.36% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 104.40% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 60.55% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 55.08% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 58.98% |
| GM240816P00025000 | 2024-05-07 3:09PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 52.73% |
| GM240816P00027000 | 2024-05-03 9:55AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM240816P00028000 | 2024-05-07 10:11AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 91 | 42.58% |
| GM240816P00030000 | 2024-05-03 9:52AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 1 | 228 | 37.70% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240816P00034000 | 2024-04-30 9:59AM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240816P00035000 | 2024-05-06 12:49PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM240816P00036000 | 2024-05-06 12:27PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GM240816P00037000 | 2024-05-02 10:58AM EDT | 37.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240816P00038000 | 2024-05-06 10:39AM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM240816P00039000 | 2024-05-03 10:45AM EDT | 39.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM240816P00040000 | 2024-05-06 11:18AM EDT | 40.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GM240816P00041000 | 2024-05-07 10:49AM EDT | 41.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240816P00042000 | 2024-05-02 2:32PM EDT | 42.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GM240816P00043000 | 2024-05-07 9:36AM EDT | 43.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM240816P00044000 | 2024-05-07 12:44PM EDT | 44.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GM240816P00045000 | 2024-05-07 11:28AM EDT | 45.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.39% |
| GM240816P00046000 | 2024-05-07 2:28PM EDT | 46.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GM240816P00047000 | 2024-05-07 11:57AM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240816P00049000 | 2024-05-07 2:31PM EDT | 49.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 31.35% |
| GM240816P00065000 | 2024-05-01 3:05PM EDT | 65.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.