Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.581,73 -870,39 (-1,27%)
General Motors Company (GM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:30.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00030000 | 2024-05-29 3:13PM EDT | 2024-06-21 | 12.60 | 13.25 | 15.70 | 0.00 | - | 8 | 0 | 141.99% |
| GM240719C00030000 | 2024-05-29 3:13PM EDT | 2024-07-19 | 12.70 | 13.00 | 17.30 | 0.00 | - | 7 | 0 | 65.04% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 16.00 | 17.20 | 0.00 | - | 10 | 103 | 97.41% |
| GM240920C00030000 | 2024-05-22 3:23PM EDT | 2024-09-20 | 14.24 | 13.65 | 16.50 | 0.00 | - | 10 | 0 | 78.86% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 14.95 | 16.25 | 0.00 | - | 5 | 429 | 52.64% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 14.55 | 16.15 | 0.00 | - | - | 2 | 58.62% |
| GM241220C00030000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 15.90 | 13.55 | 17.50 | 0.00 | - | 1 | 0 | 71.95% |
| GM250117C00030000 | 2024-05-31 10:06AM EDT | 2025-01-17 | 14.55 | 15.80 | 16.15 | +0.15 | +1.04% | 1 | 3,896 | 49.98% |
| GM250321C00030000 | 2024-05-30 12:51PM EDT | 2025-03-21 | 14.69 | 15.25 | 17.00 | 0.00 | - | 1 | 0 | 54.39% |
| GM250620C00030000 | 2024-05-22 9:35AM EDT | 2025-06-20 | 15.98 | 14.50 | 18.00 | 0.00 | - | 6 | 0 | 56.71% |
| GM260116C00030000 | 2024-05-10 10:30AM EDT | 2026-01-16 | 17.90 | 17.60 | 18.75 | 0.00 | - | 1 | 0 | 50.84% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 52.54% |
| GM261218C00030000 | 2024-05-15 1:59PM EDT | 2026-12-18 | 19.65 | 17.00 | 21.20 | 0.00 | - | 2 | 0 | 53.66% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614P00030000 | 2024-05-15 11:41AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 0 | 88.28% |
| GM240621P00030000 | 2024-05-31 1:46PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.00 | 0.00 | - | 200 | 0 | 62.50% |
| GM240719P00030000 | 2024-05-29 9:51AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 0 | 49.61% |
| GM240816P00030000 | 2024-05-31 11:13AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 50 | 0 | 45.90% |
| GM240920P00030000 | 2024-05-29 2:44PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 279 | 0 | 38.77% |
| GM241018P00030000 | 2024-05-30 9:30AM EDT | 2024-10-18 | 0.15 | 0.09 | 0.12 | 0.00 | - | 20 | 682 | 36.52% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| GM241220P00030000 | 2024-05-14 1:18PM EDT | 2024-12-20 | 0.25 | 0.21 | 0.26 | 0.00 | - | 1 | 0 | 35.40% |
| GM250117P00030000 | 2024-05-29 9:33AM EDT | 2025-01-17 | 0.43 | 0.27 | 0.33 | 0.00 | - | 20 | 0 | 35.01% |
| GM250321P00030000 | 2024-05-23 3:46PM EDT | 2025-03-21 | 0.53 | 0.25 | 0.54 | 0.00 | - | 5 | 0 | 35.16% |
| GM250620P00030000 | 2024-05-30 12:14PM EDT | 2025-06-20 | 0.87 | 0.51 | 0.79 | 0.00 | - | 1 | 5,096 | 34.25% |
| GM260116P00030000 | 2024-05-21 9:37AM EDT | 2026-01-16 | 1.30 | 1.23 | 1.36 | 0.00 | - | 20 | 0 | 32.95% |
| GM260618P00030000 | 2024-05-24 12:42PM EDT | 2026-06-18 | 1.85 | 1.61 | 1.89 | 0.00 | - | 1 | 0 | 33.29% |
| GM261218P00030000 | 2024-05-14 9:30AM EDT | 2026-12-18 | 2.52 | 1.80 | 2.43 | 0.00 | - | 1 | 0 | 33.14% |
© 2024 Yahoo. Todos os direitos reservados.