Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,86 -0,20 (-0,25%) OURO
2.423,70 +6,30 (+0,26%) Bitcoin USD
66.262,97 -707,59 (-1,06%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00030000 | 2024-05-16 9:48AM EDT | 30.00 | 15.62 | 14.95 | 16.15 | +15.62 | - | - | 1 | 232.81% |
| GM240524C00034000 | 2024-04-30 11:46AM EDT | 34.00 | 10.48 | 11.60 | 12.80 | 0.00 | - | - | 1 | 181.84% |
| GM240524C00035000 | 2024-05-16 11:50AM EDT | 35.00 | 11.02 | 10.25 | 11.70 | 0.00 | - | 1 | 2 | 140.23% |
| GM240524C00036000 | 2024-05-08 3:19PM EDT | 36.00 | 9.28 | 8.75 | 10.75 | 0.00 | - | 6 | 1,398 | 201.17% |
| GM240524C00037000 | 2024-05-06 9:43AM EDT | 37.00 | 8.52 | 8.70 | 9.85 | 0.00 | - | 1 | 1 | 148.05% |
| GM240524C00038000 | 2024-05-10 2:50PM EDT | 38.00 | 7.25 | 6.80 | 8.45 | 0.00 | - | 2 | 2 | 148.44% |
| GM240524C00039000 | 2024-05-10 10:01AM EDT | 39.00 | 6.25 | 5.80 | 6.90 | 0.00 | - | 1 | 12 | 84.38% |
| GM240524C00040000 | 2024-05-17 10:49AM EDT | 40.00 | 5.85 | 4.75 | 5.90 | +0.20 | +3.54% | 1 | 79 | 73.63% |
| GM240524C00041000 | 2024-05-17 2:39PM EDT | 41.00 | 4.88 | 3.80 | 5.50 | +0.63 | +14.82% | 3 | 35 | 108.69% |
| GM240524C00041500 | 2024-05-16 9:54AM EDT | 41.50 | 4.20 | 3.75 | 5.40 | +4.20 | - | - | 3 | 73.24% |
| GM240524C00042000 | 2024-05-17 3:57PM EDT | 42.00 | 3.70 | 2.69 | 4.90 | +0.40 | +12.12% | 2 | 43 | 115.92% |
| GM240524C00042500 | 2024-05-15 3:24PM EDT | 42.50 | 2.98 | 2.24 | 3.40 | 0.00 | - | 4 | 14 | 46.88% |
| GM240524C00043000 | 2024-05-17 3:41PM EDT | 43.00 | 2.76 | 1.89 | 3.20 | -0.90 | -24.59% | 9 | 78 | 62.21% |
| GM240524C00043500 | 2024-05-17 3:44PM EDT | 43.50 | 2.21 | 2.08 | 2.39 | -0.19 | -7.92% | 17 | 9 | 34.96% |
| GM240524C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 1.87 | 1.74 | 2.01 | -0.08 | -4.10% | 71 | 184 | 37.31% |
| GM240524C00044500 | 2024-05-17 3:52PM EDT | 44.50 | 1.41 | 1.38 | 1.64 | -0.37 | -20.79% | 18 | 180 | 37.60% |
| GM240524C00045000 | 2024-05-17 3:52PM EDT | 45.00 | 0.93 | 0.97 | 1.04 | -0.21 | -18.42% | 62 | 526 | 25.10% |
| GM240524C00045500 | 2024-05-17 3:56PM EDT | 45.50 | 0.65 | 0.64 | 0.66 | -0.18 | -21.69% | 240 | 1,195 | 22.27% |
| GM240524C00046000 | 2024-05-17 3:58PM EDT | 46.00 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 2,067 | 1,906 | 21.78% |
| GM240524C00046500 | 2024-05-17 3:57PM EDT | 46.50 | 0.19 | 0.18 | 0.22 | -0.12 | -38.71% | 726 | 8,265 | 21.49% |
| GM240524C00047000 | 2024-05-17 3:56PM EDT | 47.00 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 915 | 4,536 | 21.29% |
| GM240524C00047500 | 2024-05-17 2:32PM EDT | 47.50 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 6,021 | 189 | 22.27% |
| GM240524C00048000 | 2024-05-17 2:32PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 34 | 1,733 | 23.05% |
| GM240524C00048500 | 2024-05-17 10:44AM EDT | 48.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 145 | 26.76% |
| GM240524C00049000 | 2024-05-17 3:06PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 256 | 30.47% |
| GM240524C00049500 | 2024-05-15 1:09PM EDT | 49.50 | 0.02 | 0.00 | 0.22 | +0.02 | - | - | 3 | 54.69% |
| GM240524C00050000 | 2024-05-16 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 284 | 35.16% |
| GM240524C00051000 | 2024-05-17 3:54PM EDT | 51.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 2 | 28 | 57.42% |
| GM240524C00052000 | 2024-05-17 9:45AM EDT | 52.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 13 | 64.26% |
| GM240524C00053000 | 2024-05-15 12:15PM EDT | 53.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 2 | 34 | 107.32% |
| GM240524C00054000 | 2024-05-14 1:57PM EDT | 54.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 18 | 107 | 114.26% |
| GM240524C00055000 | 2024-05-06 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 137 | 70.31% |
Opções de vendapara24 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 3 | 4 | 230.08% |
| GM240524P00035000 | 2024-05-09 1:59PM EDT | 35.00 | 0.07 | 0.00 | 1.84 | 0.00 | - | 3 | 58 | 211.62% |
| GM240524P00036000 | 2024-05-14 3:56PM EDT | 36.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 48 | 48 | 110.16% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 3 | 167.58% |
| GM240524P00038000 | 2024-05-14 11:30AM EDT | 38.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 144.24% |
| GM240524P00038500 | 2024-05-15 10:20AM EDT | 38.50 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 26 | 137.21% |
| GM240524P00039000 | 2024-05-15 10:19AM EDT | 39.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 99 | 123 | 154.79% |
| GM240524P00039500 | 2024-05-15 10:20AM EDT | 39.50 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 125 | 123.24% |
| GM240524P00040000 | 2024-05-16 12:21PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 42 | 59.38% |
| GM240524P00040500 | 2024-05-17 10:40AM EDT | 40.50 | 0.02 | 0.00 | 0.21 | +0.02 | - | 50 | 10 | 63.87% |
| GM240524P00041000 | 2024-05-16 10:35AM EDT | 41.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 76 | 59.38% |
| GM240524P00041500 | 2024-05-14 10:40AM EDT | 41.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 6 | 140 | 54.30% |
| GM240524P00042000 | 2024-05-15 1:25PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 287 | 37.11% |
| GM240524P00042500 | 2024-05-16 11:10AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 20 | 32.81% |
| GM240524P00043000 | 2024-05-17 2:32PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 437 | 28.52% |
| GM240524P00043500 | 2024-05-17 2:32PM EDT | 43.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 92 | 25.78% |
| GM240524P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 14 | 402 | 23.44% |
| GM240524P00044500 | 2024-05-17 3:42PM EDT | 44.50 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 54 | 322 | 22.07% |
| GM240524P00045000 | 2024-05-17 3:39PM EDT | 45.00 | 0.21 | 0.17 | 0.19 | +0.02 | +10.53% | 176 | 466 | 20.51% |
| GM240524P00045500 | 2024-05-17 3:59PM EDT | 45.50 | 0.33 | 0.32 | 0.35 | -0.03 | -8.33% | 997 | 536 | 20.12% |
| GM240524P00046000 | 2024-05-17 3:53PM EDT | 46.00 | 0.60 | 0.55 | 0.58 | +0.06 | +11.11% | 337 | 681 | 19.14% |
| GM240524P00046500 | 2024-05-17 3:41PM EDT | 46.50 | 0.97 | 0.85 | 0.93 | +0.15 | +18.29% | 227 | 3,526 | 19.92% |
| GM240524P00047000 | 2024-05-17 3:45PM EDT | 47.00 | 1.40 | 1.06 | 1.36 | -0.27 | -16.17% | 50 | 101 | 21.97% |
| GM240524P00047500 | 2024-05-17 3:36PM EDT | 47.50 | 1.85 | 1.63 | 2.05 | +1.85 | - | 4 | 36 | 39.16% |
| GM240524P00048000 | 2024-05-17 1:45PM EDT | 48.00 | 2.17 | 1.98 | 2.30 | -0.30 | -12.15% | 10 | 16 | 26.76% |
| GM240524P00048500 | 2024-05-16 1:39PM EDT | 48.50 | 2.59 | 1.87 | 2.92 | 0.00 | - | 18 | 20 | 41.99% |
| GM240524P00049000 | 2024-05-17 1:43PM EDT | 49.00 | 3.17 | 3.05 | 4.30 | +0.05 | +1.60% | 34 | 39 | 63.67% |
| GM240524P00050000 | 2024-05-15 10:06AM EDT | 50.00 | 4.80 | 3.10 | 4.30 | 0.00 | - | 3 | 3 | 42.97% |
| GM240524P00051000 | 2024-05-15 9:45AM EDT | 51.00 | 5.60 | 4.40 | 6.30 | 0.00 | - | 1 | 1 | 57.42% |
| GM240524P00052000 | 2024-05-15 9:45AM EDT | 52.00 | 6.60 | 5.60 | 7.30 | 0.00 | - | 1 | 2 | 75.98% |
| GM240524P00053000 | 2024-05-15 12:06PM EDT | 53.00 | 7.60 | 6.20 | 8.25 | +7.60 | - | - | 0 | 139.06% |
| GM240524P00054000 | 2024-05-15 9:45AM EDT | 54.00 | 8.60 | 8.15 | 8.30 | +8.60 | - | - | 4 | 70.70% |
| GM240524P00055000 | 2024-05-15 10:05AM EDT | 55.00 | 9.80 | 8.75 | 10.30 | +9.80 | - | - | 8 | 106.84% |
© 2024 Yahoo. Todos os direitos reservados.