Mercado abrirá em 4 h 7 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
77,16 -1,22 (-1,56%) OURO
2.313,40 -10,80 (-0,46%) Bitcoin USD
62.139,29 -1.378,16 (-2,17%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018C00018000 | 2023-12-11 2:02PM EDT | 18.00 | 16.70 | 16.00 | 18.85 | 0.00 | - | 6 | 7 | 0.00% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 20.00 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 57.42% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 25.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00028000 | 2024-04-26 1:36PM EDT | 28.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 30.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241018C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM241018C00035000 | 2024-05-07 11:56AM EDT | 35.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00037000 | 2024-05-03 2:46PM EDT | 37.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241018C00038000 | 2024-04-22 12:41PM EDT | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00039000 | 2024-05-03 11:05AM EDT | 39.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00040000 | 2024-05-07 1:03PM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM241018C00041000 | 2024-05-03 9:30AM EDT | 41.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00042000 | 2024-04-30 11:00AM EDT | 42.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM241018C00043000 | 2024-04-30 1:24PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00044000 | 2024-05-07 10:00AM EDT | 44.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM241018C00045000 | 2024-05-03 10:04AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00046000 | 2024-05-07 2:49PM EDT | 46.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| GM241018C00047000 | 2024-05-06 3:12PM EDT | 47.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GM241018C00048000 | 2024-05-07 11:28AM EDT | 48.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| GM241018C00049000 | 2024-05-02 10:43AM EDT | 49.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GM241018C00050000 | 2024-05-07 3:26PM EDT | 50.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 3.13% |
| GM241018C00052500 | 2024-05-06 12:42PM EDT | 52.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM241018C00055000 | 2024-05-03 12:51PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM241018C00060000 | 2024-05-07 12:27PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241018C00065000 | 2024-05-07 2:00PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018P00018000 | 2024-04-23 12:24PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GM241018P00020000 | 2024-04-23 12:29PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM241018P00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM241018P00025000 | 2024-04-30 11:19AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM241018P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GM241018P00028000 | 2024-04-26 1:18PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GM241018P00031000 | 2024-04-24 10:01AM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM241018P00032000 | 2024-05-03 1:04PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GM241018P00033000 | 2024-05-03 11:59AM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GM241018P00034000 | 2024-04-22 1:49PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM241018P00035000 | 2024-05-06 2:43PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM241018P00036000 | 2024-04-22 12:36PM EDT | 36.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GM241018P00037000 | 2024-05-06 1:04PM EDT | 37.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| GM241018P00038000 | 2024-05-06 9:49AM EDT | 38.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GM241018P00039000 | 2024-04-25 3:47PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM241018P00040000 | 2024-05-06 10:58AM EDT | 40.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GM241018P00041000 | 2024-05-07 3:48PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GM241018P00042000 | 2024-05-07 3:33PM EDT | 42.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 3.13% |
| GM241018P00043000 | 2024-05-07 2:00PM EDT | 43.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GM241018P00044000 | 2024-05-07 3:54PM EDT | 44.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 1.56% |
| GM241018P00045000 | 2024-05-07 1:10PM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| GM241018P00046000 | 2024-05-07 12:54PM EDT | 46.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| GM241018P00047000 | 2024-05-06 10:44AM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 48.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241018P00050000 | 2024-05-07 2:38PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 55.00 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 62.35% |
| GM241018P00060000 | 2024-04-02 9:30AM EDT | 60.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.