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
62.913,17 -1.545,96 (-2,40%)
General Motors Company (GM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00041000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 4.60 | 3.85 | 5.05 | -0.07 | -1.50% | 4 | 18 | 65.82% |
| GM240510C00041000 | 2024-04-23 11:31AM EDT | 2024-05-10 | 4.50 | 4.80 | 5.00 | 0.00 | - | 20 | 23 | 43.16% |
| GM240517C00041000 | 2024-04-26 2:30PM EDT | 2024-05-17 | 5.15 | 4.95 | 5.30 | +0.31 | +6.40% | 8 | 2,647 | 48.73% |
| GM240524C00041000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 4.21 | 3.55 | 6.30 | 0.00 | - | 1 | 45 | 69.73% |
| GM240531C00041000 | 2024-04-24 10:29AM EDT | 2024-05-31 | 5.13 | 5.00 | 5.30 | +0.58 | +12.75% | 90 | 10 | 37.74% |
| GM240621C00041000 | 2024-04-26 11:14AM EDT | 2024-06-21 | 5.15 | 5.30 | 5.40 | +0.40 | +8.42% | 10 | 3,757 | 32.08% |
| GM240719C00041000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 5.92 | 5.70 | 5.80 | +0.40 | +7.25% | 27 | 709 | 32.81% |
| GM240816C00041000 | 2024-04-24 1:41PM EDT | 2024-08-16 | 6.15 | 6.00 | 6.30 | +0.35 | +6.03% | 95 | 1,196 | 34.84% |
| GM240920C00041000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 6.69 | 5.50 | 6.65 | +0.24 | +3.72% | 3 | 15,021 | 34.13% |
| GM241018C00041000 | 2024-04-24 1:37PM EDT | 2024-10-18 | 6.50 | 6.90 | 7.85 | 0.00 | - | 14 | 15 | 42.43% |
| GM241115C00041000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 7.15 | 6.40 | 7.90 | 0.00 | - | 10 | 50 | 39.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00041000 | 2024-04-25 2:10PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 400 | 39.84% |
| GM240510P00041000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1 | 280 | 32.03% |
| GM240517P00041000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 21 | 2,596 | 29.10% |
| GM240524P00041000 | 2024-04-25 3:19PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.12 | 0.00 | - | 200 | 15 | 28.42% |
| GM240531P00041000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 6 | 210 | 27.34% |
| GM240621P00041000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 106 | 1,320 | 26.42% |
| GM240719P00041000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.53 | 0.53 | 0.55 | -0.06 | -10.17% | 2 | 1,205 | 26.03% |
| GM240816P00041000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 0.86 | 0.87 | 0.90 | -0.11 | -11.34% | 7 | 1,215 | 27.64% |
| GM240920P00041000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 1.13 | 1.13 | 1.17 | -0.20 | -15.04% | 13 | 3,808 | 27.25% |
| GM241018P00041000 | 2024-04-26 11:34AM EDT | 2024-10-18 | 1.40 | 1.34 | 1.38 | -0.20 | -12.50% | 2 | 265 | 27.10% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 2024-11-15 | 2.54 | 1.64 | 1.68 | 0.00 | - | 82 | 195 | 27.91% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 2024-12-20 | 1.87 | 1.89 | 1.94 | -0.15 | -7.43% | 1 | 11 | 27.91% |
© 2024 Yahoo. Todos os direitos reservados.