Mercado fechará em 2 h 8 min
BOVESPA
116.129,13 +398,38 (+0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.216,58 -338,37 (-0,66%) PETROLEO CRU
90,73 -0,98 (-1,07%) OURO
1.867,20 -11,40 (-0,61%) Bitcoin USD
26.860,99 -281,18 (-1,04%)
General Electric Company (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:52PM EDT. Mercado aberto.
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230929C00080000 | 2023-08-23 2:05PM EDT | 80.00 | 34.04 | 31.05 | 31.65 | 0.00 | - | 2 | 1 | 504.30% |
| GE230929C00085000 | 2023-08-17 2:06PM EDT | 85.00 | 27.73 | 30.05 | 30.95 | 0.00 | - | 4 | 4 | 733.79% |
| GE230929C00090000 | 2023-09-26 10:46AM EDT | 90.00 | 20.88 | 20.00 | 20.25 | 0.00 | - | 1 | 107 | 208.20% |
| GE230929C00095000 | 2023-09-28 9:55AM EDT | 95.00 | 16.55 | 15.00 | 15.45 | 0.00 | - | 3 | 3 | 178.52% |
| GE230929C00099000 | 2023-09-25 11:46AM EDT | 99.00 | 12.85 | 11.00 | 11.30 | 0.00 | - | 1 | 1 | 126.56% |
| GE230929C00100000 | 2023-09-29 12:44PM EDT | 100.00 | 10.36 | 10.05 | 10.25 | -1.91 | -15.57% | 9 | 100 | 116.80% |
| GE230929C00101000 | 2023-09-20 1:11PM EDT | 101.00 | 15.70 | 9.10 | 9.50 | 0.00 | - | - | 0 | 125.39% |
| GE230929C00102000 | 2023-09-25 9:47AM EDT | 102.00 | 9.50 | 8.15 | 8.40 | 0.00 | - | 1 | 1 | 111.91% |
| GE230929C00103000 | 2023-09-28 2:27PM EDT | 103.00 | 9.47 | 7.05 | 7.30 | 0.00 | - | 5 | 15 | 90.43% |
| GE230929C00104000 | 2023-08-31 9:33AM EDT | 104.00 | 11.00 | 6.05 | 6.25 | 0.00 | - | 1 | 1 | 77.34% |
| GE230929C00105000 | 2023-09-29 11:34AM EDT | 105.00 | 6.19 | 5.05 | 5.25 | -1.59 | -20.44% | 1 | 17 | 67.19% |
| GE230929C00106000 | 2023-09-29 11:24AM EDT | 106.00 | 5.58 | 4.10 | 4.30 | +1.18 | +26.82% | 2 | 3 | 61.33% |
| GE230929C00107000 | 2023-09-28 1:18PM EDT | 107.00 | 5.46 | 3.05 | 3.25 | 0.00 | - | 10 | 17 | 53.71% |
| GE230929C00108000 | 2023-09-29 1:07PM EDT | 108.00 | 2.26 | 2.15 | 2.31 | -2.13 | -48.52% | 19 | 42 | 45.12% |
| GE230929C00109000 | 2023-09-28 12:43PM EDT | 109.00 | 3.77 | 1.12 | 1.28 | 0.00 | - | 9 | 34 | 29.59% |
| GE230929C00110000 | 2023-09-29 1:10PM EDT | 110.00 | 0.43 | 0.31 | 0.39 | -2.56 | -85.62% | 31 | 161 | 17.29% |
| GE230929C00111000 | 2023-09-29 1:08PM EDT | 111.00 | 0.03 | 0.02 | 0.06 | -1.57 | -98.13% | 136 | 155 | 15.63% |
| GE230929C00112000 | 2023-09-29 1:18PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | -0.87 | -98.86% | 427 | 628 | 19.92% |
| GE230929C00113000 | 2023-09-29 1:18PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | -0.41 | -95.35% | 428 | 544 | 27.74% |
| GE230929C00114000 | 2023-09-29 11:37AM EDT | 114.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 140 | 430 | 35.16% |
| GE230929C00115000 | 2023-09-29 1:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 93 | 701 | 38.28% |
| GE230929C00116000 | 2023-09-29 11:31AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 27 | 214 | 49.22% |
| GE230929C00117000 | 2023-09-29 11:34AM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 224 | 50.00% |
| GE230929C00118000 | 2023-09-29 12:09PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 180 | 53.13% |
| GE230929C00119000 | 2023-09-29 11:07AM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 140 | 62.50% |
| GE230929C00120000 | 2023-09-27 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 94 | 68.75% |
| GE230929C00121000 | 2023-09-28 3:56PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 127 | 260 | 73.44% |
| GE230929C00122000 | 2023-09-25 3:39PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 75 | 79.69% |
| GE230929C00123000 | 2023-09-28 3:12PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 472 | 78.13% |
| GE230929C00124000 | 2023-09-26 9:30AM EDT | 124.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 23 | 90.63% |
| GE230929C00125000 | 2023-09-27 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 95.31% |
| GE230929C00126000 | 2023-09-25 9:30AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 93.75% |
| GE230929C00127000 | 2023-09-20 3:19PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 106.25% |
| GE230929C00128000 | 2023-09-22 11:27AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 110.94% |
| GE230929C00129000 | 2023-09-18 12:51PM EDT | 129.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 138 | 115.63% |
| GE230929C00130000 | 2023-09-25 11:02AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 467 | 121.88% |
| GE230929C00131000 | 2023-09-18 11:34AM EDT | 131.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 125.00% |
| GE230929C00135000 | 2023-09-15 11:13AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 137.50% |
| GE230929C00140000 | 2023-09-13 9:38AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 156.25% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE230929P00080000 | 2023-09-06 10:18AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 221.88% |
| GE230929P00090000 | 2023-09-08 11:07AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 146.88% |
| GE230929P00095000 | 2023-09-21 11:01AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 109.38% |
| GE230929P00099000 | 2023-09-25 2:53PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 63 | 75.00% |
| GE230929P00100000 | 2023-09-26 12:24PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 68.75% |
| GE230929P00101000 | 2023-09-26 11:39AM EDT | 101.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 164 | 176 | 67.19% |
| GE230929P00102000 | 2023-09-26 3:48PM EDT | 102.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 103 | 60.94% |
| GE230929P00103000 | 2023-09-28 10:51AM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 191 | 53.13% |
| GE230929P00104000 | 2023-09-29 10:06AM EDT | 104.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 575 | 51.56% |
| GE230929P00105000 | 2023-09-29 11:48AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 674 | 43.75% |
| GE230929P00106000 | 2023-09-29 12:48PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 110 | 35.94% |
| GE230929P00107000 | 2023-09-29 1:31PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 264 | 25.00% |
| GE230929P00108000 | 2023-09-29 11:26AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 538 | 20.31% |
| GE230929P00109000 | 2023-09-29 1:01PM EDT | 109.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 51 | 205 | 16.31% |
| GE230929P00110000 | 2023-09-29 1:27PM EDT | 110.00 | 0.15 | 0.17 | 0.23 | +0.04 | +36.36% | 215 | 358 | 9.67% |
| GE230929P00111000 | 2023-09-29 1:14PM EDT | 111.00 | 0.76 | 0.75 | 0.87 | +0.56 | +280.00% | 247 | 336 | 0.00% |
| GE230929P00112000 | 2023-09-29 1:31PM EDT | 112.00 | 1.81 | 1.73 | 1.87 | +1.23 | +212.07% | 114 | 770 | 0.00% |
| GE230929P00113000 | 2023-09-29 1:07PM EDT | 113.00 | 2.73 | 2.79 | 2.94 | +1.73 | +173.00% | 91 | 313 | 0.00% |
| GE230929P00114000 | 2023-09-29 12:34PM EDT | 114.00 | 3.57 | 3.75 | 3.90 | +1.71 | +91.94% | 64 | 229 | 0.00% |
| GE230929P00115000 | 2023-09-29 1:18PM EDT | 115.00 | 5.00 | 4.75 | 4.95 | +2.82 | +129.36% | 24 | 446 | 0.00% |
| GE230929P00116000 | 2023-09-29 10:24AM EDT | 116.00 | 4.55 | 5.75 | 5.95 | +0.86 | +23.31% | 10 | 403 | 0.00% |
| GE230929P00117000 | 2023-09-29 12:20PM EDT | 117.00 | 6.26 | 6.70 | 6.85 | +0.16 | +2.62% | 2 | 130 | 0.00% |
| GE230929P00118000 | 2023-09-29 11:40AM EDT | 118.00 | 6.95 | 7.65 | 7.90 | +1.13 | +19.42% | 4 | 35 | 0.00% |
| GE230929P00119000 | 2023-09-20 3:09PM EDT | 119.00 | 3.48 | 8.75 | 8.95 | 0.00 | - | 10 | 0 | 0.00% |
| GE230929P00120000 | 2023-09-22 3:23PM EDT | 120.00 | 8.05 | 9.70 | 9.90 | 0.00 | - | 11 | 0 | 0.00% |
| GE230929P00121000 | 2023-09-19 10:25AM EDT | 121.00 | 4.95 | 10.70 | 10.95 | 0.00 | - | 1 | 2 | 0.00% |
| GE230929P00122000 | 2023-09-20 3:10PM EDT | 122.00 | 6.00 | 11.75 | 11.95 | 0.00 | - | - | 0 | 0.00% |
| GE230929P00123000 | 2023-09-25 10:27AM EDT | 123.00 | 11.91 | 12.65 | 12.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE230929P00124000 | 2023-09-20 3:36PM EDT | 124.00 | 8.80 | 13.75 | 13.95 | 0.00 | - | - | 0 | 0.00% |
| GE230929P00126000 | 2023-09-21 9:32AM EDT | 126.00 | 12.59 | 15.75 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| GE230929P00140000 | 2023-09-26 10:48AM EDT | 140.00 | 29.40 | 29.60 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
