Mercado abrirá em 4 h 18 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
77,34 -1,04 (-1,33%) OURO
2.313,20 -11,00 (-0,47%) Bitcoin USD
62.324,72 -1.286,47 (-2,02%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 30.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00033000 | 2024-04-16 10:44AM EDT | 33.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00035000 | 2024-05-06 9:58AM EDT | 35.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00036000 | 2024-04-24 1:48PM EDT | 36.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00037000 | 2024-04-24 1:31PM EDT | 37.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 39.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM241115C00040000 | 2024-04-30 10:33AM EDT | 40.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00041000 | 2024-05-02 9:45AM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241115C00043000 | 2024-04-26 2:06PM EDT | 43.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 44.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115C00045000 | 2024-05-06 10:29AM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM241115C00046000 | 2024-05-03 10:47AM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| GM241115C00047000 | 2024-05-07 11:50AM EDT | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GM241115C00048000 | 2024-05-07 9:54AM EDT | 48.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GM241115C00049000 | 2024-05-07 1:28PM EDT | 49.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GM241115C00050000 | 2024-05-07 11:59AM EDT | 50.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GM241115C00052500 | 2024-05-03 10:25AM EDT | 52.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM241115C00055000 | 2024-05-03 10:16AM EDT | 55.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GM241115C00060000 | 2024-04-29 11:43AM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM241115C00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM241115P00029000 | 2024-04-22 12:10PM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM241115P00035000 | 2024-04-30 1:42PM EDT | 35.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM241115P00036000 | 2024-04-11 10:02AM EDT | 36.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 37.00 | 0.41 | 0.86 | 0.90 | 0.00 | - | 2 | 2 | 30.71% |
| GM241115P00038000 | 2024-04-25 3:48PM EDT | 38.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241115P00039000 | 2024-04-25 9:32AM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GM241115P00040000 | 2024-05-02 11:23AM EDT | 40.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 41.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| GM241115P00042000 | 2024-05-02 1:30PM EDT | 42.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM241115P00043000 | 2024-05-06 3:41PM EDT | 43.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GM241115P00044000 | 2024-05-07 3:24PM EDT | 44.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GM241115P00045000 | 2024-05-01 12:33PM EDT | 45.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GM241115P00046000 | 2024-05-07 10:25AM EDT | 46.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 48.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115P00049000 | 2024-04-29 10:48AM EDT | 49.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241115P00052500 | 2024-04-29 11:53AM EDT | 52.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.