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
62.926,01 -1.480,34 (-2,30%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00039000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 5.99 | 5.85 | 6.95 | 0.00 | - | 1 | 37 | 74.61% |
| GM240510C00039000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 7.00 | 5.00 | 8.35 | +0.93 | +15.32% | 1 | 33 | 122.56% |
| GM240517C00039000 | 2024-04-26 9:48AM EDT | 2024-05-17 | 6.75 | 6.70 | 8.20 | -0.19 | -2.74% | 6 | 2,732 | 69.04% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 6.62 | 5.65 | 8.15 | 0.00 | - | 1 | 12 | 81.15% |
| GM240621C00039000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 7.33 | 6.50 | 7.25 | +0.16 | +2.23% | 2 | 2,548 | 37.06% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 2024-07-19 | 6.75 | 6.75 | 8.10 | 0.00 | - | 1 | 791 | 46.05% |
| GM240816C00039000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 7.10 | 6.80 | 8.20 | 0.00 | - | 1 | 1,199 | 41.26% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 8.05 | 8.10 | 9.25 | 0.00 | - | 1 | 1,605 | 47.95% |
| GM241018C00039000 | 2024-04-16 2:40PM EDT | 2024-10-18 | 6.39 | 8.35 | 9.70 | 0.00 | - | - | 4 | 48.38% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 7.35 | 8.85 | 9.70 | 0.00 | - | 7 | 10 | 44.92% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 8.45 | 8.15 | 9.30 | 0.00 | - | 12 | 11 | 38.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 588 | 50.00% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 22 | 39.06% |
| GM240517P00039000 | 2024-04-25 1:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 8,069 | 33.99% |
| GM240524P00039000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 3 | 21 | 33.01% |
| GM240531P00039000 | 2024-04-24 11:27AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.26 | 0.00 | - | 64 | 68 | 41.07% |
| GM240621P00039000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 177 | 4,962 | 28.22% |
| GM240719P00039000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 6 | 663 | 27.59% |
| GM240816P00039000 | 2024-04-26 1:26PM EDT | 2024-08-16 | 0.50 | 0.52 | 0.55 | -0.18 | -26.47% | 2 | 208 | 28.86% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 0.91 | 0.73 | 0.76 | 0.00 | - | 107 | 1,418 | 28.30% |
| GM241018P00039000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.95 | 0.90 | 0.93 | 0.00 | - | 2 | 31 | 28.05% |
| GM241220P00039000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 1.35 | 1.39 | 1.42 | -0.24 | -15.09% | 1 | 32 | 28.88% |
© 2024 Yahoo. Todos os direitos reservados.