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
62.850,33 -1.463,28 (-2,28%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00040000 | 2024-04-26 12:39PM EDT | 2024-05-03 | 6.07 | 5.80 | 5.95 | +0.28 | +4.84% | 2 | 207 | 51.95% |
| GM240510C00040000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 6.05 | 5.55 | 7.00 | +0.75 | +14.15% | 1 | 33 | 66.99% |
| GM240517C00040000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 6.25 | 5.65 | 6.35 | +0.25 | +4.17% | 11 | 2,945 | 57.81% |
| GM240524C00040000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 6.17 | 4.60 | 7.15 | +0.67 | +12.18% | 1 | 66 | 73.54% |
| GM240531C00040000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 5.87 | 5.10 | 6.60 | +0.47 | +8.70% | 1 | 18 | 51.95% |
| GM240621C00040000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 6.35 | 5.20 | 6.35 | +0.23 | +3.76% | 31 | 40,554 | 35.40% |
| GM240719C00040000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 6.76 | 5.55 | 6.65 | +0.26 | +4.00% | 29 | 1,062 | 34.38% |
| GM240816C00040000 | 2024-04-26 3:21PM EDT | 2024-08-16 | 7.14 | 7.00 | 7.10 | +0.91 | +14.61% | 8 | 4,661 | 36.11% |
| GM240920C00040000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 7.17 | 7.05 | 7.45 | 0.00 | - | 3 | 40,465 | 35.50% |
| GM241018C00040000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 7.82 | 7.65 | 7.80 | +0.52 | +7.12% | 4 | 1,141 | 36.06% |
| GM241115C00040000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 7.81 | 8.10 | 8.20 | +0.06 | +0.77% | 1 | 27 | 37.09% |
| GM241220C00040000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 8.37 | 8.45 | 8.55 | 0.00 | - | 4 | 1,114 | 37.12% |
| GM250117C00040000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 8.85 | 8.75 | 10.05 | +0.50 | +5.99% | 153 | 9,582 | 46.41% |
| GM250321C00040000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 8.80 | 7.50 | 10.10 | 0.00 | - | 20 | 116 | 42.07% |
| GM250620C00040000 | 2024-04-25 2:10PM EDT | 2025-06-20 | 10.20 | 10.15 | 10.65 | 0.00 | - | 3 | 2,545 | 40.45% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 2026-01-16 | 11.95 | 10.90 | 12.40 | 0.00 | - | 2 | 1,358 | 41.39% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 13.50 | 11.95 | 13.35 | +2.80 | +26.17% | 2 | 13 | 41.19% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 2026-12-18 | 14.00 | 13.50 | 17.00 | 0.00 | - | 9 | 41 | 51.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00040000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 533 | 47.66% |
| GM240510P00040000 | 2024-04-25 1:01PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 197 | 35.94% |
| GM240517P00040000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 56 | 9,891 | 32.03% |
| GM240524P00040000 | 2024-04-25 1:13PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 32 | 30.37% |
| GM240531P00040000 | 2024-04-26 2:24PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.13 | -0.04 | -30.77% | 4 | 53 | 30.27% |
| GM240621P00040000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 75 | 10,947 | 27.30% |
| GM240719P00040000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.41 | -0.06 | -13.33% | 142 | 2,045 | 26.86% |
| GM240816P00040000 | 2024-04-26 3:21PM EDT | 2024-08-16 | 0.68 | 0.68 | 0.70 | -0.08 | -10.53% | 17 | 175 | 28.13% |
| GM240920P00040000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 0.89 | 0.91 | 0.96 | -0.08 | -8.25% | 16 | 4,031 | 27.93% |
| GM241018P00040000 | 2024-04-25 10:30AM EDT | 2024-10-18 | 1.27 | 1.10 | 1.14 | 0.00 | - | 22 | 1,210 | 27.59% |
| GM241220P00040000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 1.62 | 1.63 | 1.66 | -0.10 | -5.81% | 3 | 3,342 | 28.36% |
| GM250117P00040000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 1.85 | 1.82 | 1.86 | -0.08 | -4.15% | 21 | 15,235 | 28.46% |
| GM250321P00040000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 2.22 | 2.23 | 2.29 | -0.29 | -11.55% | 1 | 249 | 28.66% |
| GM250620P00040000 | 2024-04-26 11:44AM EDT | 2025-06-20 | 2.85 | 2.77 | 2.93 | -0.30 | -9.52% | 1 | 4,859 | 29.31% |
| GM260116P00040000 | 2024-04-26 2:33PM EDT | 2026-01-16 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 202 | 5,847 | 28.44% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 2026-06-18 | 5.45 | 4.30 | 4.55 | 0.00 | - | 7 | 8 | 28.54% |
| GM261218P00040000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 5.35 | 4.95 | 6.00 | 0.00 | - | 42 | 2,038 | 31.30% |
© 2024 Yahoo. Todos os direitos reservados.