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 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.500,08 -1.583,89 (-2,51%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 20.00 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 55.79% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 42.41% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 25.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 56.97% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 30.00 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 51.43% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 35.00 | 14.24 | 15.05 | 15.65 | 0.00 | - | 1 | 16 | 43.18% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 37.00 | 14.00 | 13.80 | 16.45 | 0.00 | - | 1 | 2 | 51.75% |
| GM260618C00040000 | 2024-05-07 12:54PM EDT | 40.00 | 12.50 | 10.15 | 12.60 | 0.00 | - | 2 | 14 | 40.62% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 42.00 | 12.26 | 10.90 | 11.20 | 0.00 | - | 1 | 23 | 38.50% |
| GM260618C00045000 | 2024-05-06 1:31PM EDT | 45.00 | 9.72 | 9.15 | 10.95 | -0.98 | -9.16% | 1 | 162 | 42.47% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 47.00 | 9.10 | 8.55 | 9.05 | +0.03 | +0.33% | 1 | 109 | 37.89% |
| GM260618C00050000 | 2024-05-08 10:39AM EDT | 50.00 | 7.44 | 5.30 | 8.20 | -0.21 | -2.75% | 1 | 105 | 38.56% |
| GM260618C00052500 | 2024-05-06 2:42PM EDT | 52.50 | 6.65 | 5.40 | 7.25 | 0.00 | - | 1 | 23 | 37.85% |
| GM260618C00055000 | 2024-05-02 10:25AM EDT | 55.00 | 5.83 | 5.05 | 6.85 | 0.00 | - | 2 | 102 | 38.96% |
| GM260618C00060000 | 2024-04-23 12:36PM EDT | 60.00 | 5.45 | 2.95 | 5.35 | 0.00 | - | 1 | 9 | 37.74% |
| GM260618C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 2.98 | 2.90 | 4.15 | 0.00 | - | 1 | 6 | 36.75% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-04-23 12:35PM EDT | 15.00 | 0.20 | 0.06 | 0.58 | 0.00 | - | 20 | 193 | 51.47% |
| GM260618P00018000 | 2024-01-31 12:09PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 88 | 12.50% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 0.60 | 0.30 | 0.93 | 0.00 | - | 20 | 150 | 44.39% |
| GM260618P00023000 | 2024-02-21 10:37AM EDT | 23.00 | 1.28 | 0.95 | 1.56 | 0.00 | - | 10 | 12 | 44.53% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 25.00 | 1.25 | 1.06 | 2.58 | 0.00 | - | - | 1 | 48.54% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 28.00 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 46.16% |
| GM260618P00030000 | 2024-05-06 10:30AM EDT | 30.00 | 1.80 | 1.71 | 2.47 | 0.00 | - | 1 | 29 | 36.71% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 33.00 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 31.78% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 35.00 | 3.00 | 1.31 | 3.10 | 0.00 | - | 7 | 12 | 30.60% |
| GM260618P00037000 | 2024-04-29 12:37PM EDT | 37.00 | 3.44 | 1.85 | 4.50 | 0.00 | - | 1 | 26 | 33.56% |
| GM260618P00040000 | 2024-04-30 2:22PM EDT | 40.00 | 4.36 | 2.83 | 5.10 | 0.00 | - | 1 | 9 | 30.08% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 42.00 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 26.99% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 45.00 | 6.45 | 6.30 | 7.60 | 0.00 | - | 1 | 2 | 29.43% |
© 2024 Yahoo. Todos os direitos reservados.