Mercado fechará em 1 h 6 min
BOVESPA
129.322,49 +112,02 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.123,00 +14,68 (+0,03%) PETROLEO CRU
79,17 +0,79 (+1,01%) OURO
2.320,10 -4,10 (-0,18%) Bitcoin USD
62.475,00 -637,63 (-1,01%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.65 | 26.70 | 0.00 | - | 1 | 1 | 96.09% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 22.60 | 22.85 | 0.00 | - | 1 | 1 | 62.01% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 46.24% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.85 | 18.10 | 0.00 | - | 1 | 27 | 51.56% |
| GM241220C00030000 | 2024-05-02 10:05AM EDT | 30.00 | 15.88 | 15.60 | 16.30 | 0.00 | - | 1 | 195 | 50.81% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 14.05 | 14.45 | 0.00 | - | 152 | 130 | 46.85% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 33.00 | 14.30 | 13.00 | 13.25 | 0.00 | - | 1 | 449 | 41.31% |
| GM241220C00034000 | 2024-05-01 1:18PM EDT | 34.00 | 11.98 | 12.40 | 12.60 | 0.00 | - | 4 | 8 | 42.77% |
| GM241220C00035000 | 2024-05-08 11:46AM EDT | 35.00 | 11.77 | 11.60 | 11.80 | +0.52 | +4.62% | 2 | 876 | 42.07% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 36.00 | 9.10 | 10.65 | 11.05 | 0.00 | - | 3 | 14 | 41.68% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 37.00 | 9.69 | 9.05 | 10.10 | 0.00 | - | 4 | 140 | 39.14% |
| GM241220C00038000 | 2024-04-23 3:01PM EDT | 38.00 | 9.70 | 8.95 | 11.00 | 0.00 | - | - | 6 | 52.91% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 8.35 | 8.70 | 0.00 | - | 12 | 11 | 38.39% |
| GM241220C00040000 | 2024-05-08 11:01AM EDT | 40.00 | 7.86 | 7.70 | 7.85 | -0.05 | -0.63% | 2 | 1,107 | 36.45% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 41.00 | 5.70 | 7.00 | 7.15 | 0.00 | - | - | 1 | 35.60% |
| GM241220C00042000 | 2024-05-07 10:20AM EDT | 42.00 | 6.79 | 6.35 | 6.50 | 0.00 | - | 8 | 1,034 | 34.94% |
| GM241220C00043000 | 2024-05-01 3:45PM EDT | 43.00 | 5.59 | 5.70 | 6.00 | 0.00 | - | 3 | 26 | 35.17% |
| GM241220C00044000 | 2024-05-08 2:27PM EDT | 44.00 | 5.20 | 5.15 | 5.25 | -0.75 | -11.19% | 10 | 152 | 33.35% |
| GM241220C00045000 | 2024-05-08 1:08PM EDT | 45.00 | 4.60 | 4.55 | 4.70 | -0.25 | -5.15% | 1 | 3,023 | 32.76% |
| GM241220C00046000 | 2024-05-08 12:06PM EDT | 46.00 | 4.25 | 4.05 | 4.20 | 0.00 | - | 1 | 155 | 32.32% |
| GM241220C00047000 | 2024-05-07 12:44PM EDT | 47.00 | 3.85 | 3.65 | 3.70 | 0.00 | - | 1 | 1,495 | 31.64% |
| GM241220C00048000 | 2024-05-08 9:45AM EDT | 48.00 | 3.20 | 3.20 | 3.30 | -0.20 | -5.88% | 12 | 506 | 31.43% |
| GM241220C00049000 | 2024-05-07 12:47PM EDT | 49.00 | 3.05 | 2.83 | 2.87 | 0.00 | - | 306 | 439 | 30.79% |
| GM241220C00050000 | 2024-05-07 2:01PM EDT | 50.00 | 2.60 | 2.49 | 2.52 | 0.00 | - | 929 | 1,411 | 30.47% |
| GM241220C00052500 | 2024-05-07 2:01PM EDT | 52.50 | 1.84 | 1.76 | 1.80 | 0.00 | - | 11 | 637 | 29.88% |
| GM241220C00055000 | 2024-05-02 12:14PM EDT | 55.00 | 1.28 | 1.22 | 1.26 | 0.00 | - | 3 | 514 | 29.42% |
| GM241220C00060000 | 2024-05-07 2:08PM EDT | 60.00 | 0.62 | 0.57 | 0.60 | 0.00 | - | 1 | 239 | 28.93% |
| GM241220C00065000 | 2024-05-02 11:29AM EDT | 65.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 2 | 14 | 29.20% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 21 | 22 | 50.59% |
| GM241220P00023000 | 2024-04-29 2:06PM EDT | 23.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 70 | 41.02% |
| GM241220P00025000 | 2024-05-07 9:36AM EDT | 25.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 254 | 38.57% |
| GM241220P00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 6 | 423 | 35.55% |
| GM241220P00030000 | 2024-05-06 12:42PM EDT | 30.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 5 | 221 | 33.64% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.28 | 0.31 | 0.00 | - | 2 | 3 | 32.72% |
| GM241220P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.47 | 0.35 | 0.38 | 0.00 | - | 1 | 3 | 32.03% |
| GM241220P00033000 | 2024-05-02 1:28PM EDT | 33.00 | 0.56 | 0.43 | 0.46 | 0.00 | - | 1 | 1,964 | 31.28% |
| GM241220P00034000 | 2024-05-07 12:13PM EDT | 34.00 | 0.54 | 0.53 | 0.56 | 0.00 | - | 1 | 6 | 30.66% |
| GM241220P00035000 | 2024-05-07 12:10PM EDT | 35.00 | 0.68 | 0.64 | 0.67 | 0.00 | - | 1 | 581 | 29.93% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.78 | 0.81 | 0.00 | - | 1 | 1 | 29.37% |
| GM241220P00037000 | 2024-05-07 12:12PM EDT | 37.00 | 0.98 | 0.94 | 0.97 | 0.00 | - | 1 | 1,692 | 28.78% |
| GM241220P00038000 | 2024-05-06 10:18AM EDT | 38.00 | 1.17 | 1.12 | 1.16 | 0.00 | - | 1 | 134 | 28.25% |
| GM241220P00039000 | 2024-05-07 2:59PM EDT | 39.00 | 1.39 | 1.33 | 1.38 | 0.00 | - | 2 | 34 | 27.74% |
| GM241220P00040000 | 2024-05-07 3:22PM EDT | 40.00 | 1.61 | 1.58 | 1.61 | 0.00 | - | 205 | 3,143 | 27.05% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 41.00 | 2.02 | 1.86 | 1.90 | 0.00 | - | 5 | 14 | 26.60% |
| GM241220P00042000 | 2024-05-07 12:12PM EDT | 42.00 | 2.16 | 2.17 | 2.22 | -0.04 | -1.82% | 1 | 1,168 | 26.10% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 43.00 | 2.86 | 2.53 | 2.57 | 0.00 | - | 260 | 130 | 25.54% |
| GM241220P00044000 | 2024-05-08 12:47PM EDT | 44.00 | 2.90 | 2.93 | 2.97 | -0.33 | -10.22% | 1 | 151 | 25.06% |
| GM241220P00045000 | 2024-05-07 10:57AM EDT | 45.00 | 3.25 | 3.35 | 3.45 | 0.00 | - | 30 | 3,457 | 24.84% |
| GM241220P00046000 | 2024-05-07 2:01PM EDT | 46.00 | 3.85 | 3.85 | 3.90 | 0.00 | - | 102 | 333 | 24.10% |
| GM241220P00047000 | 2024-05-07 1:04PM EDT | 47.00 | 4.30 | 4.35 | 4.45 | 0.00 | - | 3 | 1,752 | 23.74% |
| GM241220P00048000 | 2024-05-06 1:05PM EDT | 48.00 | 5.00 | 4.90 | 5.00 | 0.00 | - | 45 | 178 | 23.07% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 50.00 | 6.80 | 6.15 | 6.30 | 0.00 | - | 2 | 239 | 22.19% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 6.30 | 8.40 | 0.00 | - | 39 | 237 | 23.34% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 50.70% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 32.98% |
© 2024 Yahoo. Todos os direitos reservados.