Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.454,14 -1.604,52 (-2,54%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 30.10 | 31.05 | 0.00 | - | 3 | 179 | 87.40% |
| GM250117C00020000 | 2024-05-01 12:31PM EDT | 20.00 | 25.08 | 25.35 | 25.90 | 0.00 | - | 2 | 478 | 68.12% |
| GM250117C00025000 | 2024-05-07 9:56AM EDT | 25.00 | 21.50 | 19.35 | 20.95 | 0.00 | - | 63 | 3,354 | 58.59% |
| GM250117C00028000 | 2024-05-06 11:05AM EDT | 28.00 | 18.10 | 16.50 | 18.15 | 0.00 | - | 101 | 1,276 | 52.69% |
| GM250117C00030000 | 2024-05-08 2:39PM EDT | 30.00 | 16.25 | 15.85 | 16.35 | +0.30 | +1.88% | 1 | 4,043 | 49.59% |
| GM250117C00033000 | 2024-05-06 1:14PM EDT | 33.00 | 13.66 | 12.90 | 13.70 | 0.00 | - | 101 | 13,964 | 45.07% |
| GM250117C00035000 | 2024-05-08 1:14PM EDT | 35.00 | 11.97 | 10.70 | 12.65 | -0.23 | -1.89% | 2 | 14,074 | 48.61% |
| GM250117C00036000 | 2024-05-07 1:46PM EDT | 36.00 | 11.31 | 10.40 | 12.50 | 0.00 | - | 1 | 5 | 52.98% |
| GM250117C00038000 | 2024-05-08 2:29PM EDT | 38.00 | 9.59 | 8.85 | 10.20 | -0.16 | -1.64% | 4 | 7,719 | 43.90% |
| GM250117C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 8.00 | 7.55 | 8.20 | -0.35 | -4.19% | 8 | 10,739 | 37.54% |
| GM250117C00041000 | 2024-05-06 3:45PM EDT | 41.00 | 8.45 | 6.65 | 8.60 | 0.00 | - | 10 | 25 | 44.69% |
| GM250117C00042000 | 2024-05-07 1:01PM EDT | 42.00 | 6.95 | 4.95 | 7.70 | 0.00 | - | 1 | 7,770 | 41.93% |
| GM250117C00044000 | 2024-05-07 3:50PM EDT | 44.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 12 | 99 | 33.50% |
| GM250117C00045000 | 2024-05-08 3:47PM EDT | 45.00 | 5.00 | 4.85 | 5.10 | -0.24 | -4.58% | 1,023 | 14,340 | 33.91% |
| GM250117C00046000 | 2024-05-08 12:01PM EDT | 46.00 | 4.56 | 4.05 | 5.50 | -0.09 | -1.94% | 1 | 64 | 39.45% |
| GM250117C00047000 | 2024-05-07 2:14PM EDT | 47.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | 41 | 3,875 | 32.11% |
| GM250117C00048000 | 2024-05-07 1:04PM EDT | 48.00 | 3.75 | 3.45 | 3.55 | 0.00 | - | 166 | 228 | 31.58% |
| GM250117C00049000 | 2024-05-06 11:52AM EDT | 49.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | 1 | 52 | 31.51% |
| GM250117C00050000 | 2024-05-08 3:07PM EDT | 50.00 | 2.75 | 2.69 | 2.82 | -0.14 | -4.84% | 1,011 | 26,256 | 31.04% |
| GM250117C00052500 | 2024-05-07 10:28AM EDT | 52.50 | 2.28 | 1.94 | 2.07 | 0.00 | - | 2 | 1,916 | 30.41% |
| GM250117C00055000 | 2024-05-08 11:28AM EDT | 55.00 | 1.48 | 1.41 | 1.50 | -0.02 | -1.33% | 5 | 10,312 | 29.96% |
| GM250117C00060000 | 2024-05-08 11:48AM EDT | 60.00 | 0.75 | 0.70 | 0.73 | 0.00 | - | 3 | 11,563 | 29.00% |
| GM250117C00065000 | 2024-05-06 9:51AM EDT | 65.00 | 0.42 | 0.31 | 0.37 | 0.00 | - | 20 | 243 | 28.96% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-30 11:25AM EDT | 15.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 20 | 2,484 | 63.67% |
| GM250117P00020000 | 2024-04-29 2:56PM EDT | 20.00 | 0.05 | 0.04 | 0.25 | 0.00 | - | 205 | 5,455 | 51.47% |
| GM250117P00025000 | 2024-05-08 3:20PM EDT | 25.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 3 | 20,068 | 38.48% |
| GM250117P00028000 | 2024-04-30 10:55AM EDT | 28.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 20 | 11,457 | 35.16% |
| GM250117P00030000 | 2024-05-07 9:56AM EDT | 30.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 100 | 28,846 | 33.40% |
| GM250117P00033000 | 2024-05-02 10:10AM EDT | 33.00 | 0.70 | 0.53 | 0.57 | 0.00 | - | 30 | 26,057 | 31.23% |
| GM250117P00035000 | 2024-05-07 1:08PM EDT | 35.00 | 0.76 | 0.76 | 0.82 | 0.00 | - | 4 | 16,631 | 30.08% |
| GM250117P00036000 | 2024-05-07 2:07PM EDT | 36.00 | 0.92 | 0.91 | 0.98 | 0.00 | - | 15 | 4 | 29.57% |
| GM250117P00037000 | 2024-04-30 12:26PM EDT | 37.00 | 1.30 | 1.08 | 1.18 | 0.00 | - | - | 1 | 29.22% |
| GM250117P00038000 | 2024-05-07 9:59AM EDT | 38.00 | 1.25 | 1.28 | 1.36 | 0.00 | - | 2 | 6,901 | 28.42% |
| GM250117P00039000 | 2024-05-06 9:49AM EDT | 39.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 1 | 2 | 27.95% |
| GM250117P00040000 | 2024-05-07 3:22PM EDT | 40.00 | 1.80 | 1.73 | 1.85 | 0.00 | - | 41 | 15,213 | 27.32% |
| GM250117P00042000 | 2024-05-07 3:22PM EDT | 42.00 | 2.55 | 2.35 | 2.43 | +0.15 | +6.25% | 1 | 6,459 | 25.98% |
| GM250117P00043000 | 2024-05-07 12:05PM EDT | 43.00 | 2.72 | 2.71 | 2.84 | 0.00 | - | 157 | 149 | 25.79% |
| GM250117P00044000 | 2024-05-07 12:35PM EDT | 44.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 99 | 303 | 24.99% |
| GM250117P00045000 | 2024-05-08 3:30PM EDT | 45.00 | 3.60 | 3.55 | 3.65 | +0.25 | +7.46% | 9 | 1,705 | 24.54% |
| GM250117P00046000 | 2024-05-07 12:09PM EDT | 46.00 | 4.00 | 4.00 | 4.15 | 0.00 | - | 41 | 219 | 24.13% |
| GM250117P00047000 | 2024-05-01 9:39AM EDT | 47.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 1 | 1,096 | 23.45% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 48.00 | 4.95 | 5.10 | 5.30 | 0.00 | - | 37 | 286 | 23.50% |
| GM250117P00050000 | 2024-05-07 1:48PM EDT | 50.00 | 6.25 | 6.40 | 6.55 | 0.00 | - | 88 | 1,143 | 22.39% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 24.87% |
| GM250117P00055000 | 2024-05-07 9:37AM EDT | 55.00 | 9.80 | 10.20 | 10.90 | 0.00 | - | 4 | 703 | 25.12% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 13.45 | 15.35 | 0.00 | - | 2 | 52 | 24.71% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 19.80 | 20.75 | 0.00 | - | 13 | 0 | 35.18% |
© 2024 Yahoo. Todos os direitos reservados.