Mercado abrirá em 3 h 25 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
163,23+7,35 (+4,72%)
No fechamento: 04:00PM EDT
163,24 +0,01 (+0,01%)
Pré-Abertura: 05:12AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240621C000450002024-03-11 10:41AM EDT45.00121.000.000.000.00-5180.00%
GE240621C000500002024-03-27 2:20PM EDT50.00128.750.000.000.00-240.00%
GE240621C000550002023-10-27 2:31PM EDT55.0053.3565.8067.200.00-170.00%
GE240621C000600002023-07-07 2:29PM EDT60.0052.3155.7556.650.00-220.00%
GE240621C000650002023-07-20 1:42PM EDT65.0050.5448.6051.350.00-240.00%
GE240621C000700002023-12-19 3:40PM EDT70.0057.5758.7061.750.00-140.00%
GE240621C000750002024-02-16 2:52PM EDT75.0075.9193.0597.100.00-389743.26%
GE240621C000800002024-03-27 9:50AM EDT80.0097.060.000.000.00-11950.00%
GE240621C000850002024-05-07 12:24PM EDT85.0087.0574.3577.150.00-110.00%
GE240621C000900002024-06-03 10:51AM EDT90.0071.210.000.000.00-300.00%
GE240621C000950002024-03-28 11:05AM EDT95.0080.9251.1055.600.00-100.00%
GE240621C001000002024-03-28 3:43PM EDT100.0077.0846.6050.700.00-600.00%
GE240621C001050002024-06-17 11:14AM EDT105.0055.200.000.000.00-600.00%
GE240621C001100002024-03-28 10:20AM EDT110.0067.2036.8041.000.00-500.00%
GE240621C001150002024-06-17 1:30PM EDT115.0049.150.000.000.00-200.00%
GE240621C001200002024-05-13 1:45PM EDT120.0040.5740.2542.450.00-120.00%
GE240621C001250002024-06-14 9:33AM EDT125.0028.840.000.000.00-500.00%
GE240621C001300002024-06-17 9:31AM EDT130.0026.000.000.000.00-1000.00%
GE240621C001350002024-06-17 2:28PM EDT135.0029.000.000.000.00-2000.00%
GE240621C001400002024-06-17 1:14PM EDT140.0024.150.000.000.00-2200.00%
GE240621C001410002024-06-17 2:25PM EDT141.0025.200.000.000.00-4800.00%
GE240621C001420002024-06-17 10:45AM EDT142.0017.890.000.000.00-200.00%
GE240621C001440002024-06-13 10:27AM EDT144.0011.900.000.000.00-100.00%
GE240621C001450002024-06-17 1:37PM EDT145.0019.200.000.000.00-700.00%
GE240621C001480002024-06-17 9:53AM EDT148.008.700.000.000.00-100.00%
GE240621C001490002024-06-17 10:56AM EDT149.0011.450.000.000.00-200.00%
GE240621C001500002024-06-17 3:53PM EDT150.0013.700.000.000.00-9500.00%
GE240621C001525002024-06-17 3:11PM EDT152.5011.550.000.000.00-1400.00%
GE240621C001550002024-06-17 3:59PM EDT155.008.400.000.000.00-70700.00%
GE240621C001575002024-06-17 3:39PM EDT157.506.900.000.000.00-58200.00%
GE240621C001600002024-06-17 3:57PM EDT160.004.000.000.000.00-4,21400.00%
GE240621C001625002024-06-17 3:45PM EDT162.503.100.000.000.00-3,15300.00%
GE240621C001650002024-06-17 3:59PM EDT165.001.410.000.000.00-15,12103.13%
GE240621C001675002024-06-17 3:57PM EDT167.500.770.000.000.00-1,10806.25%
GE240621C001700002024-06-17 3:58PM EDT170.000.420.000.000.00-6,691012.50%
GE240621C001725002024-06-17 3:53PM EDT172.500.240.000.000.00-249012.50%
GE240621C001750002024-06-17 3:59PM EDT175.000.180.000.000.00-234012.50%
GE240621C001775002024-06-17 2:32PM EDT177.500.130.000.000.00-13025.00%
GE240621C001800002024-06-17 3:21PM EDT180.000.050.000.000.00-1,778025.00%
GE240621C001825002024-06-17 2:26PM EDT182.500.070.000.000.00-6025.00%
GE240621C001850002024-06-17 12:27PM EDT185.000.030.000.000.00-12025.00%
GE240621C001900002024-06-17 11:25AM EDT190.000.020.000.000.00-31025.00%
GE240621C001950002024-06-17 12:03PM EDT195.000.010.000.000.00-14050.00%
GE240621C002000002024-06-14 11:04AM EDT200.000.010.000.000.00-5050.00%
GE240621C002050002024-06-17 9:42AM EDT205.000.020.000.000.00-1050.00%
GE240621C002100002024-06-14 9:57AM EDT210.000.010.000.000.00-10050.00%
GE240621C002200002024-06-04 3:11PM EDT220.000.040.000.000.00-7050.00%
GE240621C002300002024-04-01 9:56AM EDT230.000.300.000.000.00-12150.00%
GE240621C002400002024-06-17 9:45AM EDT240.000.010.000.000.00-5050.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240621P000450002024-03-22 11:24AM EDT45.000.040.000.000.00-38150.00%
GE240621P000500002024-02-02 11:34AM EDT50.000.010.000.460.00-230513.28%
GE240621P000550002023-12-22 11:24AM EDT55.000.040.010.160.00-123417.97%
GE240621P000600002024-02-14 1:53PM EDT60.000.100.000.190.00-157391.41%
GE240621P000650002024-02-09 2:20PM EDT65.000.100.000.590.00-1314420.70%
GE240621P000700002024-02-23 11:26AM EDT70.000.030.000.950.00-35298419.73%
GE240621P000750002024-03-28 11:11AM EDT75.000.100.000.000.00-40082250.00%
GE240621P000800002024-05-16 9:30AM EDT80.000.290.000.240.00-13293.75%
GE240621P000850002024-06-13 10:10AM EDT85.000.050.000.000.00-1050.00%
GE240621P000900002024-06-05 11:19AM EDT90.000.040.000.000.00-1050.00%
GE240621P000950002024-06-03 1:59PM EDT95.000.040.000.000.00-30050.00%
GE240621P001000002024-04-23 1:57PM EDT100.000.100.000.000.00-1150.00%
GE240621P001050002024-06-14 3:56PM EDT105.000.010.000.000.00-10050.00%
GE240621P001100002024-06-13 1:25PM EDT110.000.010.000.000.00-1050.00%
GE240621P001150002024-06-17 11:05AM EDT115.000.010.000.000.00-90050.00%
GE240621P001200002024-06-17 11:23AM EDT120.000.010.000.000.00-176050.00%
GE240621P001250002024-06-17 12:05PM EDT125.000.010.000.000.00-51050.00%
GE240621P001300002024-06-04 10:20AM EDT130.000.180.000.000.00-3050.00%
GE240621P001350002024-06-17 12:50PM EDT135.000.020.000.000.00-50050.00%
GE240621P001390002024-06-14 3:28PM EDT139.000.040.000.000.00-10025.00%
GE240621P001400002024-06-17 3:59PM EDT140.000.020.000.000.00-26025.00%
GE240621P001420002024-06-17 1:50PM EDT142.000.020.000.000.00-1025.00%
GE240621P001430002024-06-17 2:02PM EDT143.000.010.000.000.00-1025.00%
GE240621P001440002024-06-17 1:50PM EDT144.000.020.000.000.00-1025.00%
GE240621P001450002024-06-17 3:26PM EDT145.000.040.000.000.00-38025.00%
GE240621P001470002024-06-14 2:51PM EDT147.000.250.000.000.00-1025.00%
GE240621P001480002024-06-17 2:03PM EDT148.000.020.000.000.00-17025.00%
GE240621P001490002024-06-17 10:19AM EDT149.000.110.000.000.00-3025.00%
GE240621P001500002024-06-17 3:31PM EDT150.000.040.000.000.00-789025.00%
GE240621P001525002024-06-17 3:45PM EDT152.500.050.000.000.00-247012.50%
GE240621P001550002024-06-17 3:49PM EDT155.000.170.000.000.00-1,330012.50%
GE240621P001575002024-06-17 3:33PM EDT157.500.280.000.000.00-57906.25%
GE240621P001600002024-06-17 3:59PM EDT160.000.780.000.000.00-1,54206.25%
GE240621P001625002024-06-17 3:59PM EDT162.501.610.000.000.00-1,15301.56%
GE240621P001650002024-06-17 3:59PM EDT165.003.110.000.000.00-46200.00%
GE240621P001675002024-06-17 2:30PM EDT167.504.300.000.000.00-1100.00%
GE240621P001700002024-06-14 9:47AM EDT170.0014.700.000.000.00-500.00%
GE240621P001725002024-06-13 2:33PM EDT172.5017.600.000.000.00-3800.00%
GE240621P001750002024-06-17 11:35AM EDT175.0013.600.000.000.00-1000.00%
GE240621P001775002024-06-14 10:30AM EDT177.5021.530.000.000.00-600.00%
GE240621P001800002024-06-14 9:30AM EDT180.0025.790.000.000.00-300.00%
GE240621P001850002024-04-01 3:40PM EDT185.0014.7535.4540.000.00-142351.29%
GE240621P001900002024-03-27 10:25AM EDT190.0017.450.000.000.00-110.00%
GE240621P001950002024-05-08 10:58AM EDT195.0024.8231.3533.950.00--0123.14%
GE240621P002000002024-05-06 2:56PM EDT200.0032.1536.4038.700.00-40131.93%