Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,74 -0,17 (-0,22%) OURO
2.364,50 -2,00 (-0,08%) Bitcoin USD
68.347,59 +685,42 (+1,01%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:41.00
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00041000 | 2024-05-30 2:01PM EDT | 2024-05-31 | 2.27 | 1.76 | 2.71 | +0.59 | +35.12% | 6 | 102 | 126.56% |
| GM240607C00041000 | 2024-05-29 11:16AM EDT | 2024-06-07 | 2.45 | 2.35 | 2.63 | +0.65 | +36.11% | 2 | 13 | 39.84% |
| GM240614C00041000 | 2024-05-30 12:53PM EDT | 2024-06-14 | 2.26 | 2.05 | 4.05 | +0.88 | +63.77% | 3 | 5 | 78.42% |
| GM240621C00041000 | 2024-05-30 11:31AM EDT | 2024-06-21 | 2.56 | 2.63 | 2.81 | +0.61 | +31.28% | 51 | 3,764 | 30.32% |
| GM240719C00041000 | 2024-05-29 1:09PM EDT | 2024-07-19 | 2.50 | 2.84 | 3.70 | 0.00 | - | 10 | 725 | 36.89% |
| GM240816C00041000 | 2024-05-30 11:43AM EDT | 2024-08-16 | 3.73 | 3.55 | 4.45 | +0.58 | +18.41% | 1 | 1,191 | 39.84% |
| GM240920C00041000 | 2024-05-30 10:56AM EDT | 2024-09-20 | 4.00 | 4.20 | 4.35 | +0.37 | +10.19% | 22 | 14,996 | 31.98% |
| GM241018C00041000 | 2024-05-24 10:55AM EDT | 2024-10-18 | 5.10 | 4.55 | 5.15 | 0.00 | - | 1 | 293 | 36.62% |
| GM241115C00041000 | 2024-05-16 9:50AM EDT | 2024-11-15 | 6.89 | 5.10 | 5.20 | 0.00 | - | 9 | 55 | 33.91% |
| GM241220C00041000 | 2024-05-28 9:48AM EDT | 2024-12-20 | 5.60 | 4.50 | 5.95 | 0.00 | - | 39 | 40 | 37.02% |
| GM250117C00041000 | 2024-05-30 2:27PM EDT | 2025-01-17 | 5.75 | 5.80 | 5.90 | -1.39 | -19.47% | 501 | 28 | 34.34% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00041000 | 2024-05-30 2:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.79 | -0.03 | -75.00% | 38 | 285 | 210.94% |
| GM240607P00041000 | 2024-05-30 10:47AM EDT | 2024-06-07 | 0.11 | 0.06 | 0.09 | -0.12 | -52.17% | 1 | 1,030 | 30.27% |
| GM240614P00041000 | 2024-05-30 2:58PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.19 | -0.16 | -48.48% | 1 | 135 | 27.64% |
| GM240621P00041000 | 2024-05-30 2:32PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | -0.16 | -37.21% | 21 | 5,488 | 26.61% |
| GM240628P00041000 | 2024-05-30 9:47AM EDT | 2024-06-28 | 0.44 | 0.34 | 0.37 | -0.07 | -13.73% | 1 | 72 | 25.59% |
| GM240705P00041000 | 2024-05-28 11:00AM EDT | 2024-07-05 | 0.47 | 0.33 | 0.46 | +0.03 | +6.82% | 1 | 2 | 25.20% |
| GM240719P00041000 | 2024-05-30 3:14PM EDT | 2024-07-19 | 0.59 | 0.59 | 0.63 | -0.24 | -28.92% | 29 | 1,968 | 24.81% |
| GM240816P00041000 | 2024-05-30 11:21AM EDT | 2024-08-16 | 1.15 | 1.02 | 1.12 | -0.21 | -15.44% | 26 | 1,597 | 27.12% |
| GM240920P00041000 | 2024-05-29 1:25PM EDT | 2024-09-20 | 1.64 | 1.16 | 1.40 | 0.00 | - | 37 | 4,038 | 25.83% |
| GM241018P00041000 | 2024-05-29 11:48AM EDT | 2024-10-18 | 1.66 | 1.50 | 1.65 | -0.27 | -13.99% | 14 | 337 | 25.68% |
| GM241115P00041000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 1.85 | 1.90 | 2.01 | 0.00 | - | 3 | 334 | 26.81% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 2.02 | 2.17 | 2.29 | 0.00 | - | 5 | 14 | 26.73% |
| GM250117P00041000 | 2024-05-24 10:18AM EDT | 2025-01-17 | 2.27 | 2.29 | 2.47 | 0.00 | - | 21 | 87 | 26.48% |
© 2024 Yahoo. Todos os direitos reservados.