Mercado abrirá em 9 h 57 min
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
80,12 +0,06 (+0,07%) OURO
2.437,00 +19,60 (+0,81%) Bitcoin USD
66.669,58 -513,04 (-0,76%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:47.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00047000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 915 | 4,536 | 23.34% |
| GM240531C00047000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.28 | -0.11 | -31.43% | 55 | 533 | 22.07% |
| GM240607C00047000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.40 | 0.39 | 0.66 | -0.13 | -24.53% | 44 | 261 | 27.88% |
| GM240614C00047000 | 2024-05-17 11:46AM EDT | 2024-06-14 | 0.62 | 0.52 | 0.71 | -0.13 | -17.33% | 2 | 38 | 24.95% |
| GM240621C00047000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.71 | -0.16 | -19.05% | 4,651 | 14,983 | 22.14% |
| GM240628C00047000 | 2024-05-17 1:44PM EDT | 2024-06-28 | 0.87 | 0.79 | 1.08 | +0.87 | +13.64% | 7 | 1,776 | 26.54% |
| GM240719C00047000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 1.18 | 1.22 | 1.25 | -0.21 | -15.11% | 2,115 | 2,306 | 23.83% |
| GM240816C00047000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 1.95 | 1.94 | 1.97 | -0.07 | -3.47% | 5,043 | 5,643 | 27.83% |
| GM240920C00047000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 2.44 | 2.37 | 2.42 | -0.04 | -1.61% | 4 | 14,736 | 27.83% |
| GM241018C00047000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 2.77 | 2.75 | 2.91 | -0.10 | -3.48% | 18 | 4,918 | 29.31% |
| GM241115C00047000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 3.25 | 3.30 | 3.40 | 0.00 | - | 12 | 214 | 30.76% |
| GM241220C00047000 | 2024-05-16 1:05PM EDT | 2024-12-20 | 3.95 | 3.70 | 3.80 | 0.00 | - | 2 | 1,495 | 30.99% |
| GM250117C00047000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 4.17 | 4.05 | 4.15 | +0.23 | +5.84% | 8 | 3,833 | 31.51% |
| GM250321C00047000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 4.89 | 4.05 | 5.80 | -0.22 | -4.31% | 20 | 117 | 37.96% |
| GM250620C00047000 | 2024-05-17 12:50PM EDT | 2025-06-20 | 5.99 | 4.95 | 6.40 | -0.31 | -4.92% | 10 | 1,133 | 36.50% |
| GM260116C00047000 | 2024-05-16 12:24PM EDT | 2026-01-16 | 7.95 | 6.85 | 8.80 | 0.00 | - | 9 | 556 | 39.84% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 2026-06-18 | 9.10 | 8.85 | 9.30 | 0.00 | - | 1 | 109 | 37.55% |
| GM261218C00047000 | 2024-05-16 1:55PM EDT | 2026-12-18 | 10.26 | 10.15 | 10.60 | 0.00 | - | 2 | 86 | 38.27% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00047000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 1.40 | 1.06 | 1.36 | -0.27 | -16.17% | 50 | 101 | 24.02% |
| GM240531P00047000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 1.28 | 1.25 | 1.65 | -0.01 | -0.78% | 10 | 152 | 26.76% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 1.45 | 2.22 | 0.00 | - | 20 | 23 | 36.04% |
| GM240614P00047000 | 2024-05-15 3:13PM EDT | 2024-06-14 | 2.08 | 1.66 | 2.18 | +2.08 | - | - | 13 | 29.93% |
| GM240621P00047000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 1.80 | 1.83 | 1.88 | 0.00 | - | 1 | 453 | 20.80% |
| GM240719P00047000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 2.17 | 2.05 | 2.38 | +0.08 | +3.83% | 5 | 603 | 22.34% |
| GM240816P00047000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 2.77 | 2.71 | 2.76 | +0.13 | +4.92% | 77 | 155 | 22.80% |
| GM240920P00047000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 3.30 | 3.00 | 3.10 | 0.00 | - | 6 | 3,800 | 22.56% |
| GM241018P00047000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 3.25 | 3.80 | 0.00 | - | 162 | 2,614 | 26.34% |
| GM241115P00047000 | 2024-05-17 1:43PM EDT | 2024-11-15 | 3.64 | 2.99 | 3.75 | -0.81 | -18.20% | 1 | 802 | 23.83% |
| GM241220P00047000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 4.25 | 3.30 | 4.50 | 0.00 | - | 199 | 1,951 | 27.16% |
| GM250117P00047000 | 2024-05-15 10:10AM EDT | 2025-01-17 | 4.40 | 4.10 | 4.20 | 0.00 | - | 10 | 1,096 | 23.54% |
| GM250321P00047000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 4.90 | 4.60 | 4.80 | 0.00 | - | 152 | 90 | 24.56% |
| GM250620P00047000 | 2024-05-17 12:48PM EDT | 2025-06-20 | 5.19 | 5.20 | 6.40 | -0.36 | -6.49% | 1 | 748 | 29.98% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 5.60 | 7.10 | 0.00 | - | 27 | 1,016 | 27.23% |
| GM260618P00047000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 7.16 | 6.95 | 7.30 | +7.16 | - | - | 1 | 25.11% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.65 | 8.15 | 0.00 | - | 1 | 1 | 25.46% |
© 2024 Yahoo. Todos os direitos reservados.