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
62.906,56 -1.546,75 (-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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00046000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.55 | 0.53 | 0.55 | -0.04 | -6.78% | 1,203 | 2,740 | 24.71% |
| GM240510C00046000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.81 | 0.80 | 0.83 | -0.05 | -5.81% | 287 | 210 | 25.29% |
| GM240517C00046000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.03 | 1.03 | 1.05 | -0.01 | -0.96% | 1,001 | 23,684 | 25.68% |
| GM240524C00046000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 1.33 | 1.21 | 1.28 | +0.04 | +3.10% | 13 | 201 | 26.76% |
| GM240531C00046000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 1.37 | 1.32 | 1.46 | -0.03 | -2.14% | 18 | 31 | 27.12% |
| GM240621C00046000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.81 | 1.79 | 1.83 | +0.05 | +2.84% | 795 | 6,960 | 26.61% |
| GM240719C00046000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 2.48 | 2.32 | 2.35 | +0.18 | +7.83% | 206 | 1,667 | 27.66% |
| GM240816C00046000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 3.04 | 2.98 | 3.05 | -0.01 | -0.33% | 31 | 1,364 | 30.86% |
| GM240920C00046000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 3.60 | 3.40 | 3.50 | +0.58 | +19.21% | 9 | 136 | 30.84% |
| GM241018C00046000 | 2024-04-25 12:15PM EDT | 2024-10-18 | 3.70 | 3.80 | 3.90 | 0.00 | - | 4 | 464 | 31.42% |
| GM241115C00046000 | 2024-04-24 10:45AM EDT | 2024-11-15 | 4.00 | 4.35 | 4.45 | 0.00 | - | 10 | 335 | 33.23% |
| GM241220C00046000 | 2024-04-25 1:24PM EDT | 2024-12-20 | 4.61 | 4.70 | 4.85 | 0.00 | - | 1 | 148 | 33.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00046000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.69 | 0.68 | 0.70 | -0.21 | -23.33% | 535 | 240 | 24.32% |
| GM240510P00046000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.91 | 0.90 | 0.93 | -0.37 | -28.91% | 745 | 41 | 23.63% |
| GM240517P00046000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.08 | 1.09 | 1.11 | -0.12 | -10.00% | 1,079 | 1,825 | 23.39% |
| GM240524P00046000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 1.23 | 1.22 | 1.29 | -0.16 | -11.51% | 72 | 57 | 23.83% |
| GM240621P00046000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 1.69 | 1.75 | 1.78 | -0.14 | -7.65% | 1,383 | 1,332 | 23.68% |
| GM240719P00046000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 2.08 | 2.10 | 2.14 | -0.19 | -8.37% | 294 | 736 | 23.44% |
| GM240816P00046000 | 2024-04-26 12:02PM EDT | 2024-08-16 | 2.65 | 2.58 | 2.64 | +0.02 | +0.76% | 5 | 1,300 | 25.24% |
| GM241018P00046000 | 2024-04-26 2:48PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.25 | -0.19 | -5.69% | 62 | 163 | 25.03% |
| GM241220P00046000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 4.35 | 3.75 | 3.85 | 0.00 | - | 27 | 32 | 25.54% |
© 2024 Yahoo. Todos os direitos reservados.