Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.425,96 +476,98 (+1,71%)
General Electric Company (GE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara6 de abril de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230406C00045000 | 2023-03-24 11:17AM EDT | 45.00 | 46.13 | 49.55 | 52.00 | 0.00 | - | 1 | 1 | 286.33% |
| GE230406C00060000 | 2023-03-24 11:17AM EDT | 60.00 | 31.15 | 35.35 | 36.10 | 0.00 | - | 1 | 1 | 176.95% |
| GE230406C00072000 | 2023-03-15 3:21PM EDT | 72.00 | 17.12 | 23.40 | 23.95 | 0.00 | - | - | 1 | 105.86% |
| GE230406C00074000 | 2023-03-28 2:53PM EDT | 74.00 | 19.00 | 21.45 | 22.00 | 0.00 | - | 1 | 1 | 105.08% |
| GE230406C00075000 | 2023-03-28 2:54PM EDT | 75.00 | 18.00 | 20.45 | 20.95 | 0.00 | - | 1 | 1 | 96.88% |
| GE230406C00076000 | 2023-03-28 2:54PM EDT | 76.00 | 17.00 | 19.45 | 19.95 | 0.00 | - | 1 | 1 | 92.19% |
| GE230406C00077000 | 2023-03-30 11:20AM EDT | 77.00 | 17.22 | 18.50 | 18.95 | 0.00 | - | 1 | 2 | 91.02% |
| GE230406C00078000 | 2023-03-24 2:54PM EDT | 78.00 | 13.05 | 17.45 | 17.95 | 0.00 | - | 1 | 1 | 83.20% |
| GE230406C00079000 | 2023-03-29 3:17PM EDT | 79.00 | 15.30 | 16.45 | 17.00 | 0.00 | - | 1 | 5 | 81.84% |
| GE230406C00080000 | 2023-03-29 3:29PM EDT | 80.00 | 14.25 | 15.50 | 15.80 | 0.00 | - | 12 | 158 | 66.41% |
| GE230406C00081000 | 2023-03-30 3:31PM EDT | 81.00 | 13.20 | 14.45 | 14.95 | 0.00 | - | 1 | 12 | 69.92% |
| GE230406C00082000 | 2023-03-16 9:33AM EDT | 82.00 | 8.35 | 13.50 | 14.00 | 0.00 | - | - | 1 | 70.70% |
| GE230406C00083000 | 2023-03-28 1:51PM EDT | 83.00 | 9.93 | 12.55 | 12.80 | 0.00 | - | 3 | 63 | 58.20% |
| GE230406C00084000 | 2023-03-31 3:29PM EDT | 84.00 | 11.60 | 11.60 | 11.95 | +1.40 | +13.73% | 18 | 564 | 63.57% |
| GE230406C00085000 | 2023-03-29 2:01PM EDT | 85.00 | 9.20 | 10.55 | 11.00 | 0.00 | - | 11 | 58 | 58.89% |
| GE230406C00086000 | 2023-03-31 3:26PM EDT | 86.00 | 9.60 | 9.45 | 10.00 | +1.40 | +17.07% | 28 | 39 | 50.39% |
| GE230406C00087000 | 2023-03-31 2:49PM EDT | 87.00 | 8.30 | 8.60 | 8.85 | +1.13 | +15.76% | 2 | 129 | 53.91% |
| GE230406C00088000 | 2023-03-31 1:13PM EDT | 88.00 | 7.20 | 7.60 | 8.10 | +1.03 | +16.69% | 8 | 89 | 59.77% |
| GE230406C00089000 | 2023-03-31 3:13PM EDT | 89.00 | 6.35 | 6.65 | 6.85 | +0.62 | +10.82% | 13 | 112 | 43.85% |
| GE230406C00090000 | 2023-03-31 3:30PM EDT | 90.00 | 5.67 | 5.60 | 6.00 | +1.39 | +32.48% | 5 | 368 | 44.73% |
| GE230406C00091000 | 2023-03-31 3:28PM EDT | 91.00 | 4.71 | 4.70 | 5.05 | +1.27 | +36.92% | 2 | 88 | 40.72% |
| GE230406C00092000 | 2023-03-31 3:41PM EDT | 92.00 | 3.75 | 3.75 | 3.95 | +1.12 | +42.59% | 40 | 401 | 31.64% |
| GE230406C00093000 | 2023-03-31 3:58PM EDT | 93.00 | 2.98 | 2.90 | 3.10 | +1.01 | +51.27% | 80 | 147 | 29.88% |
| GE230406C00094000 | 2023-03-31 3:58PM EDT | 94.00 | 2.09 | 2.10 | 2.24 | +0.77 | +58.33% | 95 | 572 | 26.51% |
| GE230406C00095000 | 2023-03-31 3:59PM EDT | 95.00 | 1.42 | 1.40 | 1.46 | +0.57 | +67.06% | 495 | 365 | 23.29% |
| GE230406C00096000 | 2023-03-31 3:59PM EDT | 96.00 | 0.86 | 0.83 | 0.89 | +0.35 | +68.63% | 340 | 319 | 22.02% |
| GE230406C00097000 | 2023-03-31 3:58PM EDT | 97.00 | 0.46 | 0.43 | 0.49 | +0.18 | +64.29% | 214 | 174 | 21.19% |
| GE230406C00098000 | 2023-03-31 3:59PM EDT | 98.00 | 0.23 | 0.20 | 0.24 | +0.08 | +53.33% | 365 | 164 | 20.61% |
| GE230406C00099000 | 2023-03-31 2:55PM EDT | 99.00 | 0.06 | 0.08 | 0.13 | -0.02 | -25.00% | 1 | 50 | 21.49% |
| GE230406C00100000 | 2023-03-31 3:50PM EDT | 100.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 45 | 184 | 21.68% |
| GE230406C00101000 | 2023-03-30 10:14AM EDT | 101.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 1 | 60 | 25.39% |
| GE230406C00102000 | 2023-03-30 10:14AM EDT | 102.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 10 | 36.72% |
| GE230406C00103000 | 2023-03-21 2:50PM EDT | 103.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 35.74% |
| GE230406C00104000 | 2023-03-29 3:17PM EDT | 104.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 82 | 94 | 43.56% |
| GE230406C00105000 | 2023-03-29 11:41AM EDT | 105.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 47.27% |
| GE230406C00115000 | 2023-03-24 10:23AM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 12 | 59.38% |
Opções de vendapara6 de abril de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230406P00065000 | 2023-02-28 3:06PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 139.06% |
| GE230406P00070000 | 2023-03-02 12:10PM EDT | 70.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | - | 2 | 90.63% |
| GE230406P00071000 | 2023-03-20 12:27PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 85.94% |
| GE230406P00072000 | 2023-03-20 3:41PM EDT | 72.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 82.81% |
| GE230406P00073000 | 2023-03-14 3:08PM EDT | 73.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 78.13% |
| GE230406P00074000 | 2023-03-29 10:05AM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 75.00% |
| GE230406P00075000 | 2023-03-27 2:32PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 18 | 71.88% |
| GE230406P00076000 | 2023-03-23 1:11PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 75.78% |
| GE230406P00077000 | 2023-03-28 9:39AM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 81 | 64.06% |
| GE230406P00078000 | 2023-03-29 12:24PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 251 | 60.94% |
| GE230406P00079000 | 2023-03-22 3:58PM EDT | 79.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 57.81% |
| GE230406P00080000 | 2023-03-31 9:30AM EDT | 80.00 | 0.08 | 0.00 | 0.02 | +0.04 | +100.00% | 10 | 85 | 54.69% |
| GE230406P00081000 | 2023-03-31 3:33PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 16 | 53.13% |
| GE230406P00082000 | 2023-03-22 1:28PM EDT | 82.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 50.00% |
| GE230406P00083000 | 2023-03-30 1:47PM EDT | 83.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 54.69% |
| GE230406P00084000 | 2023-03-29 9:30AM EDT | 84.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 124 | 44.53% |
| GE230406P00085000 | 2023-03-31 9:30AM EDT | 85.00 | 0.11 | 0.00 | 0.02 | +0.07 | +175.00% | 10 | 445 | 40.63% |
| GE230406P00086000 | 2023-03-30 12:19PM EDT | 86.00 | 0.06 | 0.00 | 0.02 | -0.01 | -14.29% | 1 | 241 | 37.11% |
| GE230406P00087000 | 2023-03-31 2:45PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 14 | 173 | 35.55% |
| GE230406P00088000 | 2023-03-31 3:57PM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 8 | 172 | 32.03% |
| GE230406P00089000 | 2023-03-31 3:29PM EDT | 89.00 | 0.05 | 0.03 | 0.06 | -0.13 | -72.22% | 30 | 97 | 31.84% |
| GE230406P00090000 | 2023-03-31 3:58PM EDT | 90.00 | 0.06 | 0.06 | 0.08 | -0.19 | -76.00% | 240 | 244 | 29.30% |
| GE230406P00091000 | 2023-03-31 2:43PM EDT | 91.00 | 0.14 | 0.08 | 0.13 | -0.26 | -65.00% | 66 | 731 | 28.03% |
| GE230406P00092000 | 2023-03-31 3:52PM EDT | 92.00 | 0.20 | 0.16 | 0.20 | -0.34 | -62.96% | 48 | 50 | 26.27% |
| GE230406P00093000 | 2023-03-31 3:59PM EDT | 93.00 | 0.27 | 0.27 | 0.30 | -0.53 | -66.25% | 84 | 410 | 24.22% |
| GE230406P00094000 | 2023-03-31 3:59PM EDT | 94.00 | 0.45 | 0.44 | 0.49 | -0.75 | -62.50% | 207 | 457 | 22.95% |
| GE230406P00095000 | 2023-03-31 3:57PM EDT | 95.00 | 0.75 | 0.71 | 0.80 | -0.95 | -55.88% | 257 | 70 | 22.02% |
| GE230406P00096000 | 2023-03-31 3:56PM EDT | 96.00 | 1.23 | 1.12 | 1.23 | -1.07 | -46.52% | 96 | 9 | 20.75% |
| GE230406P00098000 | 2023-03-31 11:00AM EDT | 98.00 | 3.16 | 2.44 | 2.65 | -0.89 | -21.98% | 4 | 57 | 20.95% |
| GE230406P00099000 | 2023-03-23 3:00PM EDT | 99.00 | 7.90 | 3.25 | 3.65 | 0.00 | - | 1 | 2 | 26.12% |
| GE230406P00100000 | 2023-03-31 3:33PM EDT | 100.00 | 4.50 | 4.15 | 4.60 | -1.46 | -24.50% | 11 | 14 | 29.00% |
| GE230406P00104000 | 2023-03-31 12:08PM EDT | 104.00 | 8.85 | 8.15 | 8.60 | -5.40 | -37.89% | 25 | 0 | 45.90% |
© 2023 Yahoo. Todos os direitos reservados.
