Mercado abrirá em 9 h 16 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
80,00 -0,06 (-0,07%) OURO
2.439,00 +21,60 (+0,89%) Bitcoin USD
66.699,20 -490,48 (-0,73%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00050000 | 2024-05-16 11:53AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 284 | 38.28% |
| GM240531C00050000 | 2024-05-17 12:55PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 240 | 26.56% |
| GM240607C00050000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.07 | +0.02 | +28.57% | 1 | 223 | 25.00% |
| GM240614C00050000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.19 | 0.00 | - | 3 | 56 | 27.34% |
| GM240621C00050000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 36 | 11,769 | 22.75% |
| GM240628C00050000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.22 | 0.18 | 0.32 | 0.00 | - | 49 | 82 | 25.88% |
| GM240719C00050000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 0.39 | 0.40 | 0.43 | -0.09 | -18.75% | 817 | 14,535 | 23.24% |
| GM240816C00050000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 0.91 | 0.91 | 0.95 | -0.07 | -7.14% | 5,135 | 11,599 | 26.78% |
| GM240920C00050000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 1.34 | 1.17 | 1.35 | -0.04 | -2.90% | 15 | 6,830 | 27.05% |
| GM241018C00050000 | 2024-05-15 10:36AM EDT | 2024-10-18 | 1.51 | 1.54 | 1.91 | 0.00 | - | 5 | 6,759 | 29.61% |
| GM241115C00050000 | 2024-05-15 3:39PM EDT | 2024-11-15 | 2.06 | 2.02 | 2.17 | 0.00 | - | 2 | 1,664 | 29.37% |
| GM241220C00050000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 2.57 | 2.50 | 2.56 | -0.01 | -0.39% | 1 | 1,456 | 29.79% |
| GM250117C00050000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 2.75 | 2.80 | 2.92 | -0.25 | -8.33% | 15 | 25,817 | 30.52% |
| GM250321C00050000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 3.65 | 3.45 | 4.50 | +0.23 | +6.73% | 1 | 715 | 36.77% |
| GM250620C00050000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 4.60 | 4.50 | 5.00 | +0.20 | +4.55% | 30 | 3,410 | 34.91% |
| GM260116C00050000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 6.40 | 5.55 | 7.30 | +0.15 | +2.40% | 3 | 1,706 | 38.01% |
| GM260618C00050000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 7.44 | 6.65 | 8.35 | 0.00 | - | 1 | 105 | 37.96% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 2026-12-18 | 8.88 | 8.90 | 9.35 | 0.00 | - | 25 | 188 | 37.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00050000 | 2024-05-15 10:06AM EDT | 2024-05-24 | 4.80 | 3.10 | 4.30 | 0.00 | - | 3 | 3 | 47.07% |
| GM240607P00050000 | 2024-05-13 1:35PM EDT | 2024-06-07 | 4.80 | 3.95 | 5.75 | 0.00 | - | 4 | 22 | 73.39% |
| GM240621P00050000 | 2024-05-17 1:46PM EDT | 2024-06-21 | 4.25 | 2.55 | 4.75 | +0.08 | +1.92% | 1 | 114 | 33.74% |
| GM240628P00050000 | 2024-05-14 9:35AM EDT | 2024-06-28 | 4.70 | 3.40 | 5.95 | +4.70 | - | - | 10 | 54.20% |
| GM240719P00050000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.50 | 0.00 | - | 1 | 342 | 19.63% |
| GM240816P00050000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 4.67 | 4.70 | 4.90 | -0.38 | -7.52% | 206 | 229 | 22.80% |
| GM240920P00050000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 4.88 | 4.55 | 5.75 | -1.87 | -27.70% | 1 | 1,250 | 28.74% |
| GM241018P00050000 | 2024-05-14 1:59PM EDT | 2024-10-18 | 5.78 | 4.65 | 5.55 | 0.00 | - | 565 | 482 | 24.06% |
| GM241115P00050000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 5.85 | 4.55 | 5.70 | 0.00 | - | - | 2 | 23.43% |
| GM241220P00050000 | 2024-05-16 9:46AM EDT | 2024-12-20 | 5.90 | 5.60 | 5.85 | 0.00 | - | 37 | 289 | 22.61% |
| GM250117P00050000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 5.97 | 5.80 | 6.05 | -0.18 | -2.93% | 20 | 1,143 | 22.73% |
| GM250321P00050000 | 2024-05-02 9:44AM EDT | 2025-03-21 | 7.05 | 5.60 | 7.45 | 0.00 | - | 1 | 140 | 28.99% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 6.85 | 7.25 | 0.00 | - | 37 | 436 | 24.38% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 7.65 | 8.15 | 0.00 | - | 2 | 108 | 23.61% |
| GM261218P00050000 | 2024-05-15 12:07PM EDT | 2026-12-18 | 9.10 | 9.15 | 9.80 | 0.00 | - | 2 | 5 | 24.60% |
© 2024 Yahoo. Todos os direitos reservados.