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
79,28 +0,29 (+0,37%) OURO
2.315,40 -6,90 (-0,30%) Bitcoin USD
61.182,97 -1.286,04 (-2,06%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 52.42% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 26.70 | 30.40 | 0.00 | - | - | 1 | 51.12% |
| GM261218C00020000 | 2024-05-01 12:00PM EDT | 20.00 | 26.56 | 24.65 | 29.40 | 0.00 | - | 3 | 12 | 50.64% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 22.90 | 25.90 | 0.00 | - | 1 | 3 | 57.37% |
| GM261218C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 22.85 | 22.00 | 24.25 | 0.00 | - | 3 | 11 | 54.33% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 41.77% |
| GM261218C00030000 | 2024-05-06 9:53AM EDT | 30.00 | 20.05 | 19.35 | 20.30 | 0.00 | - | 2 | 149 | 48.08% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 16.80 | 18.10 | 0.00 | - | 1 | 17 | 45.20% |
| GM261218C00035000 | 2024-05-03 11:57AM EDT | 35.00 | 16.30 | 15.15 | 17.15 | 0.00 | - | 150 | 179 | 45.50% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 14.55 | 15.55 | 0.00 | - | 5 | 67 | 42.76% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 13.50 | 12.25 | 13.80 | 0.00 | - | 1 | 41 | 41.22% |
| GM261218C00042000 | 2024-05-02 10:09AM EDT | 42.00 | 12.46 | 11.30 | 13.45 | 0.00 | - | 4 | 24 | 43.12% |
| GM261218C00045000 | 2024-05-07 10:04AM EDT | 45.00 | 11.30 | 9.50 | 13.00 | 0.00 | - | 1 | 83 | 45.69% |
| GM261218C00047000 | 2024-05-07 9:35AM EDT | 47.00 | 10.35 | 9.45 | 11.35 | 0.00 | - | 1 | 85 | 42.24% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 50.00 | 8.88 | 8.60 | 9.70 | 0.00 | - | 25 | 188 | 39.89% |
| GM261218C00052500 | 2024-05-03 3:03PM EDT | 52.50 | 7.86 | 7.10 | 8.35 | 0.00 | - | 52 | 55 | 37.83% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 7.20 | 6.20 | 8.30 | 0.00 | - | 2 | 27 | 40.04% |
| GM261218C00060000 | 2024-05-01 10:34AM EDT | 60.00 | 5.80 | 5.30 | 5.85 | 0.00 | - | 1 | 239 | 35.71% |
| GM261218C00065000 | 2024-05-07 1:53PM EDT | 65.00 | 4.60 | 2.93 | 4.90 | 0.00 | - | 9 | 55 | 35.83% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-29 11:26AM EDT | 15.00 | 0.42 | 0.21 | 0.60 | 0.00 | - | 1 | 410 | 46.66% |
| GM261218P00018000 | 2024-05-03 12:15PM EDT | 18.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 1 | 26 | 43.31% |
| GM261218P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.56 | 0.72 | 1.47 | 0.00 | - | 15 | 287 | 45.83% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 0.97 | 1.50 | 0.00 | - | 10 | 54 | 39.53% |
| GM261218P00025000 | 2024-04-29 1:51PM EDT | 25.00 | 1.36 | 1.34 | 1.59 | 0.00 | - | 3 | 311 | 36.34% |
| GM261218P00028000 | 2024-05-03 9:46AM EDT | 28.00 | 2.06 | 1.83 | 2.04 | 0.00 | - | 35 | 227 | 34.00% |
| GM261218P00030000 | 2024-05-07 9:48AM EDT | 30.00 | 2.40 | 1.89 | 2.47 | 0.00 | - | 1 | 83 | 33.02% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 2.90 | 3.30 | 0.00 | - | 1 | 1,298 | 32.04% |
| GM261218P00035000 | 2024-05-02 3:50PM EDT | 35.00 | 3.70 | 3.40 | 3.85 | 0.00 | - | 1 | 57 | 31.01% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 4.00 | 4.40 | 0.00 | - | 10 | 162 | 29.76% |
| GM261218P00040000 | 2024-05-08 2:56PM EDT | 40.00 | 5.10 | 5.00 | 6.20 | -0.30 | -5.56% | 1 | 2,060 | 31.33% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 5.75 | 7.05 | 0.00 | - | 10 | 42 | 30.58% |
| GM261218P00045000 | 2024-05-06 12:06PM EDT | 45.00 | 7.25 | 5.80 | 7.75 | 0.00 | - | 1 | 57 | 27.01% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 7.95 | 9.20 | 0.00 | - | 1 | 1 | 27.84% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 7.95 | 11.10 | 0.00 | - | 1 | 3 | 27.67% |
| GM261218P00060000 | 2024-05-01 10:28AM EDT | 60.00 | 16.50 | 15.60 | 18.20 | 0.00 | - | - | 50 | 26.32% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 19.70 | 22.00 | 0.00 | - | - | 1 | 24.66% |
© 2024 Yahoo. Todos os direitos reservados.