Mercado abrirá em 3 h 3 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
77,22 -1,16 (-1,48%) OURO
2.318,20 -6,00 (-0,26%) Bitcoin USD
62.240,88 -1.889,24 (-2,95%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-05-07 9:54AM EDT | 30.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 51.22% |
| GM240920C00033000 | 2024-05-07 9:36AM EDT | 33.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00035000 | 2024-05-07 1:46PM EDT | 35.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 36.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00037000 | 2024-05-06 9:49AM EDT | 37.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240920C00039000 | 2024-05-03 12:19PM EDT | 39.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240920C00040000 | 2024-05-07 3:56PM EDT | 40.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| GM240920C00041000 | 2024-04-29 11:24AM EDT | 41.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00042000 | 2024-05-07 12:58PM EDT | 42.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240920C00043000 | 2024-05-07 12:59PM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00044000 | 2024-05-07 9:34AM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00045000 | 2024-05-07 3:08PM EDT | 45.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GM240920C00046000 | 2024-05-07 3:07PM EDT | 46.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| GM240920C00047000 | 2024-05-06 3:28PM EDT | 47.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| GM240920C00048000 | 2024-05-07 1:16PM EDT | 48.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GM240920C00049000 | 2024-05-06 2:02PM EDT | 49.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GM240920C00050000 | 2024-05-07 2:46PM EDT | 50.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GM240920C00052500 | 2024-05-07 1:46PM EDT | 52.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 6.25% |
| GM240920C00055000 | 2024-05-07 2:00PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 6.25% |
| GM240920C00060000 | 2024-05-07 9:36AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240920C00065000 | 2024-05-03 3:08PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 93.95% |
| GM240920P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 55.86% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 52.15% |
| GM240920P00025000 | 2024-05-06 10:27AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GM240920P00026000 | 2024-05-03 2:32PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GM240920P00027000 | 2024-05-07 12:13PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM240920P00028000 | 2024-05-06 10:12AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM240920P00030000 | 2024-05-03 2:32PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 43.46% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240920P00033000 | 2024-04-30 1:44PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GM240920P00034000 | 2024-05-07 10:37AM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240920P00035000 | 2024-05-07 1:55PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GM240920P00036000 | 2024-05-03 2:32PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM240920P00037000 | 2024-05-06 12:59PM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GM240920P00038000 | 2024-05-03 2:30PM EDT | 38.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| GM240920P00040000 | 2024-05-06 2:02PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GM240920P00041000 | 2024-05-07 12:16PM EDT | 41.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GM240920P00042000 | 2024-05-07 9:55AM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM240920P00043000 | 2024-05-07 12:47PM EDT | 43.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM240920P00044000 | 2024-05-06 11:54AM EDT | 44.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GM240920P00045000 | 2024-05-06 2:02PM EDT | 45.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| GM240920P00046000 | 2024-05-07 11:29AM EDT | 46.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240920P00047000 | 2024-05-07 11:33AM EDT | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 48.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM240920P00049000 | 2024-05-07 9:46AM EDT | 49.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 21.17% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 122.55% |
© 2024 Yahoo. Todos os direitos reservados.