Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.939,18 -1.438,79 (-2,23%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:37.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00037000 | 2024-04-24 12:10PM EDT | 2024-05-03 | 7.85 | 8.60 | 9.00 | 0.00 | - | 21 | 26 | 101.56% |
| GM240517C00037000 | 2024-04-24 2:37PM EDT | 2024-05-17 | 8.21 | 7.90 | 10.95 | 0.00 | - | 33 | 357 | 82.86% |
| GM240621C00037000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 9.27 | 8.60 | 10.35 | +0.57 | +6.55% | 13 | 15,236 | 52.10% |
| GM240719C00037000 | 2024-04-19 9:44AM EDT | 2024-07-19 | 6.70 | 8.25 | 9.90 | 0.00 | - | 5 | 143 | 51.12% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 8.75 | 9.95 | 0.00 | - | 14 | 640 | 45.07% |
| GM240920C00037000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 10.25 | 9.80 | 9.90 | +0.65 | +6.77% | 8 | 14,819 | 38.62% |
| GM241018C00037000 | 2024-04-24 10:04AM EDT | 2024-10-18 | 9.34 | 9.60 | 10.95 | 0.00 | - | 1 | 1,612 | 47.78% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 10.93 | 9.25 | 11.50 | +0.41 | +3.90% | 10 | 141 | 46.03% |
| GM250620C00037000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 11.70 | 11.05 | 13.10 | 0.00 | - | 1 | 1,723 | 45.20% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 11.30 | 13.75 | 16.50 | 0.00 | - | 4 | 1,094 | 54.52% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.90 | 16.85 | 0.00 | - | 1 | 2 | 50.52% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 15.80 | 16.90 | 0.00 | - | 5 | 67 | 45.69% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 59.38% |
| GM240510P00037000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 20 | 53.13% |
| GM240517P00037000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 18,861 | 40.63% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.22 | 0.00 | - | 8 | 18 | 48.83% |
| GM240621P00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 7,259 | 31.15% |
| GM240719P00037000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | -0.57 | -78.08% | 1 | 2,080 | 29.69% |
| GM240816P00037000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 0.31 | 0.31 | 0.33 | -0.09 | -22.50% | 4 | 1,619 | 30.32% |
| GM240920P00037000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 1.18 | 0.45 | 0.48 | 0.00 | - | 27 | 19,445 | 29.44% |
| GM241018P00037000 | 2024-04-26 12:42PM EDT | 2024-10-18 | 0.59 | 0.59 | 0.62 | -0.11 | -15.71% | 14 | 954 | 29.25% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.81 | 0.88 | 0.00 | - | 2 | 2 | 30.66% |
| GM241220P00037000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 1.14 | 1.00 | 1.03 | 0.00 | - | 2 | 1,682 | 30.05% |
| GM250620P00037000 | 2024-04-26 3:31PM EDT | 2025-06-20 | 2.00 | 1.98 | 2.04 | -0.23 | -10.31% | 26 | 1,680 | 30.36% |
| GM260116P00037000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 2.22 | 2.84 | 2.92 | 0.00 | - | 6 | 11,465 | 29.75% |
| GM260618P00037000 | 2024-04-25 12:16PM EDT | 2026-06-18 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 25 | 29.99% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 4.04 | 4.00 | 4.60 | -0.31 | -7.13% | 10 | 152 | 31.27% |
© 2024 Yahoo. Todos os direitos reservados.