Mercado fechará em 42 mins
BOVESPA
129.382,62 +172,14 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.126,48 +18,16 (+0,03%) PETROLEO CRU
79,11 +0,73 (+0,93%) OURO
2.320,10 -4,10 (-0,18%) Bitcoin USD
62.299,98 -819,12 (-1,30%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:18PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 74.59% |
| GM260116C00018000 | 2024-05-03 3:00PM EDT | 18.00 | 27.40 | 27.45 | 28.55 | 0.00 | - | 1 | 155 | 53.78% |
| GM260116C00020000 | 2024-05-07 9:49AM EDT | 20.00 | 26.65 | 25.60 | 27.95 | 0.00 | - | 25 | 243 | 58.86% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 22.70 | 25.60 | 0.00 | - | 1 | 37 | 54.35% |
| GM260116C00025000 | 2024-05-06 3:59PM EDT | 25.00 | 21.95 | 21.85 | 22.25 | 0.00 | - | 5 | 1,223 | 50.00% |
| GM260116C00028000 | 2024-05-08 10:14AM EDT | 28.00 | 19.89 | 19.40 | 19.85 | -0.35 | -1.73% | 1 | 348 | 47.49% |
| GM260116C00030000 | 2024-05-08 11:03AM EDT | 30.00 | 19.00 | 17.85 | 18.25 | +1.35 | +7.65% | 1 | 747 | 45.53% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 16.40 | 18.70 | 0.00 | - | 3 | 4,624 | 56.06% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 35.00 | 15.05 | 13.25 | 14.40 | 0.00 | - | 3 | 304 | 40.85% |
| GM260116C00037000 | 2024-05-06 10:57AM EDT | 37.00 | 13.35 | 12.45 | 13.55 | 0.00 | - | 1 | 1,113 | 42.30% |
| GM260116C00040000 | 2024-05-07 1:01PM EDT | 40.00 | 11.50 | 11.10 | 11.80 | 0.00 | - | 5 | 1,352 | 41.17% |
| GM260116C00042000 | 2024-05-02 10:13AM EDT | 42.00 | 10.05 | 9.70 | 10.80 | 0.00 | - | 2 | 361 | 40.85% |
| GM260116C00045000 | 2024-05-06 1:13PM EDT | 45.00 | 8.70 | 8.40 | 8.60 | 0.00 | - | 10 | 754 | 36.74% |
| GM260116C00047000 | 2024-05-07 10:32AM EDT | 47.00 | 7.95 | 7.45 | 7.70 | 0.00 | - | 9 | 555 | 36.23% |
| GM260116C00050000 | 2024-05-08 10:32AM EDT | 50.00 | 6.45 | 5.80 | 7.35 | -0.05 | -0.77% | 2 | 1,687 | 39.20% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 6.25 | 5.25 | 6.10 | 0.00 | - | 2 | 278 | 37.15% |
| GM260116C00055000 | 2024-05-06 11:01AM EDT | 55.00 | 4.75 | 4.45 | 4.65 | 0.00 | - | 1 | 683 | 33.82% |
| GM260116C00060000 | 2024-05-08 11:50AM EDT | 60.00 | 3.25 | 3.15 | 3.45 | +0.05 | +1.56% | 1 | 70 | 33.39% |
| GM260116C00065000 | 2024-04-26 2:44PM EDT | 65.00 | 2.78 | 2.20 | 2.50 | 0.00 | - | 2 | 36 | 32.81% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.24 | 0.04 | 0.44 | 0.00 | - | 173 | 729 | 54.00% |
| GM260116P00018000 | 2024-04-29 11:01AM EDT | 18.00 | 0.25 | 0.25 | 0.58 | 0.00 | - | 8 | 990 | 48.88% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 20.00 | 0.56 | 0.14 | 0.72 | 0.00 | - | 2 | 448 | 46.36% |
| GM260116P00023000 | 2024-04-29 2:42PM EDT | 23.00 | 0.45 | 0.30 | 0.90 | 0.00 | - | 5 | 179 | 41.99% |
| GM260116P00025000 | 2024-05-08 12:41PM EDT | 25.00 | 0.70 | 0.67 | 0.74 | -0.05 | -6.67% | 10 | 3,716 | 35.69% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 28.00 | 1.19 | 0.99 | 1.09 | 0.00 | - | 3 | 1,135 | 33.84% |
| GM260116P00030000 | 2024-05-07 2:31PM EDT | 30.00 | 1.33 | 1.27 | 1.38 | 0.00 | - | 14 | 4,817 | 32.64% |
| GM260116P00032000 | 2024-05-03 9:30AM EDT | 32.00 | 1.86 | 1.61 | 1.82 | 0.00 | - | 2 | 4,850 | 32.19% |
| GM260116P00035000 | 2024-05-07 12:20PM EDT | 35.00 | 2.30 | 2.25 | 2.36 | +0.04 | +1.77% | 3 | 2,708 | 29.88% |
| GM260116P00037000 | 2024-05-07 12:15PM EDT | 37.00 | 2.83 | 2.77 | 2.90 | 0.00 | - | 1 | 11,466 | 29.02% |
| GM260116P00040000 | 2024-05-02 9:45AM EDT | 40.00 | 3.95 | 3.70 | 3.90 | 0.00 | - | 87 | 5,461 | 27.93% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 42.00 | 4.70 | 4.40 | 5.50 | 0.00 | - | 10 | 2,767 | 30.99% |
| GM260116P00045000 | 2024-05-08 2:46PM EDT | 45.00 | 5.65 | 5.70 | 6.85 | 0.00 | - | 1,001 | 140 | 29.77% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 47.00 | 8.35 | 6.30 | 7.05 | 0.00 | - | 900 | 990 | 25.54% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 8.25 | 8.60 | 0.00 | - | 2 | 108 | 23.84% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 52.50 | 10.10 | 9.75 | 10.00 | 0.00 | - | - | 8 | 22.11% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 30.10% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 29.10% |
© 2024 Yahoo. Todos os direitos reservados.