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
79,18 +0,19 (+0,24%) OURO
2.316,70 -5,60 (-0,24%) Bitcoin USD
61.229,29 -1.801,70 (-2,86%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00015000 | 2024-03-13 12:22PM EDT | 15.00 | 26.00 | 27.90 | 29.55 | 0.00 | - | 3 | 57 | 0.00% |
| GM250620C00020000 | 2024-05-02 3:50PM EDT | 20.00 | 25.60 | 25.70 | 27.20 | 0.00 | - | 1 | 317 | 68.87% |
| GM250620C00023000 | 2024-05-01 11:52AM EDT | 23.00 | 22.66 | 21.45 | 25.10 | 0.00 | - | 1 | 290 | 56.49% |
| GM250620C00025000 | 2024-05-01 3:17PM EDT | 25.00 | 21.40 | 19.85 | 21.60 | 0.00 | - | 5 | 542 | 54.98% |
| GM250620C00028000 | 2024-04-24 1:37PM EDT | 28.00 | 18.90 | 18.45 | 18.90 | 0.00 | - | 1 | 1,261 | 49.95% |
| GM250620C00030000 | 2024-05-07 1:43PM EDT | 30.00 | 17.35 | 16.80 | 17.65 | 0.00 | - | 42 | 2,178 | 51.55% |
| GM250620C00032000 | 2024-05-03 12:41PM EDT | 32.00 | 15.20 | 14.50 | 16.45 | 0.00 | - | 8 | 436 | 52.49% |
| GM250620C00035000 | 2024-05-06 12:33PM EDT | 35.00 | 13.05 | 10.70 | 13.25 | 0.00 | - | 1 | 1,951 | 42.73% |
| GM250620C00037000 | 2024-05-07 1:43PM EDT | 37.00 | 11.94 | 11.35 | 13.00 | 0.00 | - | 42 | 1,725 | 48.98% |
| GM250620C00040000 | 2024-05-06 3:26PM EDT | 40.00 | 9.55 | 8.85 | 10.15 | 0.00 | - | 250 | 2,681 | 41.30% |
| GM250620C00042000 | 2024-05-03 3:33PM EDT | 42.00 | 8.03 | 8.15 | 10.70 | 0.00 | - | 1 | 1,820 | 50.06% |
| GM250620C00045000 | 2024-05-08 1:39PM EDT | 45.00 | 6.77 | 5.90 | 7.10 | -0.03 | -0.44% | 2 | 5,100 | 37.44% |
| GM250620C00047000 | 2024-05-08 11:29AM EDT | 47.00 | 5.88 | 4.75 | 5.80 | -0.58 | -8.98% | 2 | 789 | 34.82% |
| GM250620C00050000 | 2024-05-08 1:39PM EDT | 50.00 | 4.47 | 3.85 | 4.70 | -0.09 | -1.97% | 4 | 3,360 | 34.56% |
| GM250620C00052500 | 2024-05-07 12:15PM EDT | 52.50 | 3.70 | 2.93 | 4.30 | 0.00 | - | 1 | 39 | 36.40% |
| GM250620C00055000 | 2024-05-08 3:50PM EDT | 55.00 | 2.81 | 2.66 | 3.50 | -0.18 | -6.02% | 5 | 6,474 | 35.54% |
| GM250620C00060000 | 2024-05-08 2:46PM EDT | 60.00 | 1.87 | 1.55 | 1.85 | -0.04 | -2.09% | 1 | 9,344 | 31.43% |
| GM250620C00065000 | 2024-05-03 12:37PM EDT | 65.00 | 1.15 | 1.02 | 1.34 | 0.00 | - | 1 | 368 | 32.39% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 5 | 99 | 57.32% |
| GM250620P00020000 | 2024-05-01 2:37PM EDT | 20.00 | 0.30 | 0.08 | 0.44 | 0.00 | - | 6 | 2,073 | 50.54% |
| GM250620P00023000 | 2024-04-24 11:28AM EDT | 23.00 | 0.33 | 0.10 | 0.59 | 0.00 | - | 10 | 905 | 46.05% |
| GM250620P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.40 | 0.16 | 0.72 | 0.00 | - | 6 | 2,168 | 43.46% |
| GM250620P00028000 | 2024-05-03 2:37PM EDT | 28.00 | 0.62 | 0.55 | 1.07 | 0.00 | - | 20 | 3,937 | 41.26% |
| GM250620P00030000 | 2024-05-07 12:48PM EDT | 30.00 | 0.78 | 0.00 | 1.93 | 0.00 | - | 2 | 4,937 | 45.47% |
| GM250620P00032000 | 2024-04-25 3:46PM EDT | 32.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 3 | 2,492 | 33.13% |
| GM250620P00035000 | 2024-05-08 10:35AM EDT | 35.00 | 1.50 | 1.31 | 1.64 | -0.29 | -16.20% | 2 | 3,730 | 31.01% |
| GM250620P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 2.18 | 1.02 | 2.21 | -0.06 | -2.68% | 1 | 1,757 | 30.77% |
| GM250620P00040000 | 2024-05-07 12:32PM EDT | 40.00 | 2.70 | 2.74 | 2.98 | 0.00 | - | 1 | 5,560 | 28.63% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 42.00 | 3.44 | 3.40 | 3.75 | 0.00 | - | 4 | 347 | 28.04% |
| GM250620P00045000 | 2024-05-03 11:34AM EDT | 45.00 | 4.96 | 4.60 | 5.40 | 0.00 | - | 285 | 1,051 | 28.65% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 47.00 | 5.82 | 5.60 | 6.35 | 0.00 | - | 2 | 474 | 27.48% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 7.85 | 7.30 | 7.50 | 0.00 | - | 37 | 436 | 23.06% |
| GM250620P00052500 | 2024-04-24 3:01PM EDT | 52.50 | 9.40 | 8.00 | 9.75 | 0.00 | - | - | 53 | 25.38% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 11.15 | 10.75 | 12.95 | 0.00 | - | 1 | 41 | 32.75% |
| GM250620P00060000 | 2024-04-19 9:38AM EDT | 60.00 | 17.50 | 14.95 | 16.80 | 0.00 | - | 1 | 1 | 31.48% |
| GM250620P00065000 | 2024-04-19 11:56AM EDT | 65.00 | 22.38 | 17.80 | 20.40 | 0.00 | - | 1 | 1 | 24.02% |
© 2024 Yahoo. Todos os direitos reservados.