Mercado fechado
BOVESPA
130.020,52 -1.491,21 (-1,13%) MERVAL
1.771.398,62 +40.029,00 (+2,31%) MXX
51.871,64 +107,00 (+0,21%) PETROLEO CRU
73,42 -0,15 (-0,20%) OURO
2.627,50 -7,90 (-0,30%) Bitcoin USD
60.929,24 -1.296,99 (-2,08%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241011C00125000 | 2024-09-25 10:46AM EDT | 125.00 | 65.58 | 63.05 | 64.85 | 0.00 | - | 2 | 1 | 263.28% |
| GE241011C00135000 | 2024-10-08 12:06PM EDT | 135.00 | 54.70 | 52.90 | 54.50 | 0.00 | - | 1 | 2 | 190.23% |
| GE241011C00150000 | 2024-09-20 1:16PM EDT | 150.00 | 37.85 | 38.70 | 39.80 | 0.00 | - | 1 | 7 | 90.63% |
| GE241011C00155000 | 2024-09-11 10:18AM EDT | 155.00 | 11.22 | 33.00 | 34.85 | 0.00 | - | - | 3 | 143.85% |
| GE241011C00160000 | 2024-10-03 9:41AM EDT | 160.00 | 26.40 | 28.45 | 29.30 | 0.00 | - | 1 | 32 | 83.20% |
| GE241011C00165000 | 2024-10-09 12:25PM EDT | 165.00 | 24.00 | 23.95 | 24.25 | +1.75 | +7.87% | 4 | 134 | 56.25% |
| GE241011C00167500 | 2024-10-03 12:06PM EDT | 167.50 | 18.37 | 21.35 | 21.75 | 0.00 | - | - | 4 | 50.78% |
| GE241011C00170000 | 2024-10-09 11:24AM EDT | 170.00 | 18.65 | 18.90 | 19.20 | -1.10 | -5.57% | 4 | 45 | 0.00% |
| GE241011C00172500 | 2024-10-09 2:53PM EDT | 172.50 | 16.48 | 16.45 | 16.75 | +1.03 | +6.67% | 1 | 4 | 39.06% |
| GE241011C00175000 | 2024-10-09 3:33PM EDT | 175.00 | 14.05 | 13.90 | 14.20 | +2.90 | +26.01% | 4 | 67 | 0.00% |
| GE241011C00177500 | 2024-10-09 12:37PM EDT | 177.50 | 11.70 | 11.50 | 11.80 | +2.15 | +22.51% | 2 | 12 | 36.33% |
| GE241011C00180000 | 2024-10-08 12:18PM EDT | 180.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 14 | 227 | 29.59% |
| GE241011C00182500 | 2024-10-09 3:37PM EDT | 182.50 | 6.75 | 6.65 | 6.85 | -0.09 | -1.32% | 11 | 104 | 25.59% |
| GE241011C00185000 | 2024-10-09 3:08PM EDT | 185.00 | 4.22 | 4.30 | 4.55 | +0.96 | +29.45% | 33 | 892 | 23.93% |
| GE241011C00187500 | 2024-10-09 3:33PM EDT | 187.50 | 2.46 | 2.39 | 2.50 | +0.38 | +18.27% | 170 | 426 | 21.56% |
| GE241011C00190000 | 2024-10-09 3:36PM EDT | 190.00 | 1.14 | 1.09 | 1.15 | +0.14 | +14.00% | 493 | 1,024 | 21.88% |
| GE241011C00192500 | 2024-10-09 3:38PM EDT | 192.50 | 0.41 | 0.35 | 0.44 | -0.03 | -6.82% | 276 | 549 | 22.56% |
| GE241011C00195000 | 2024-10-09 3:36PM EDT | 195.00 | 0.18 | 0.14 | 0.19 | -0.01 | -5.26% | 121 | 1,912 | 25.05% |
| GE241011C00197500 | 2024-10-09 2:52PM EDT | 197.50 | 0.09 | 0.01 | 0.10 | -0.04 | -30.77% | 101 | 90 | 28.32% |
| GE241011C00200000 | 2024-10-09 2:40PM EDT | 200.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 22 | 123 | 34.86% |
| GE241011C00202500 | 2024-10-09 9:31AM EDT | 202.50 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 4 | 105 | 41.80% |
| GE241011C00205000 | 2024-10-09 3:34PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 71 | 1,098 | 37.50% |
| GE241011C00207500 | 2024-10-09 9:30AM EDT | 207.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 81 | 42.19% |
| GE241011C00210000 | 2024-10-08 10:42AM EDT | 210.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 300 | 223 | 51.17% |
| GE241011C00212500 | 2024-10-04 1:40PM EDT | 212.50 | 0.04 | 0.00 | 0.26 | 0.00 | - | 231 | 200 | 66.80% |
| GE241011C00215000 | 2024-10-04 3:06PM EDT | 215.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 70 | 54 | 72.46% |
| GE241011C00220000 | 2024-09-26 12:21PM EDT | 220.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 6 | 83.01% |
| GE241011C00225000 | 2024-09-23 11:22AM EDT | 225.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 22 | 93.16% |
| GE241011C00230000 | 2024-09-23 11:21AM EDT | 230.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 13 | 18 | 103.13% |
Opções de vendapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241011P00120000 | 2024-09-11 1:24PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| GE241011P00125000 | 2024-09-20 3:48PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 146.88% |
| GE241011P00130000 | 2024-09-23 11:21AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 154.69% |
| GE241011P00135000 | 2024-09-23 11:20AM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 13 | 142.97% |
| GE241011P00145000 | 2024-09-23 1:50PM EDT | 145.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 5 | 32 | 115.63% |
| GE241011P00150000 | 2024-10-02 10:05AM EDT | 150.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 38 | 102.34% |
| GE241011P00155000 | 2024-10-08 12:05PM EDT | 155.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 9 | 75 | 89.06% |
| GE241011P00160000 | 2024-10-08 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 5 | 65 | 77.73% |
| GE241011P00162500 | 2024-10-04 1:53PM EDT | 162.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 71.09% |
| GE241011P00165000 | 2024-10-07 9:41AM EDT | 165.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 11 | 29 | 56.25% |
| GE241011P00167500 | 2024-10-09 1:12PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 1 | 14 | 53.13% |
| GE241011P00170000 | 2024-10-09 11:01AM EDT | 170.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 2 | 257 | 48.83% |
| GE241011P00172500 | 2024-10-09 11:38AM EDT | 172.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 96 | 44.92% |
| GE241011P00175000 | 2024-10-09 3:16PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 13 | 152 | 40.63% |
| GE241011P00177500 | 2024-10-09 2:51PM EDT | 177.50 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 10 | 267 | 36.33% |
| GE241011P00180000 | 2024-10-09 3:35PM EDT | 180.00 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 100 | 541 | 31.15% |
| GE241011P00182500 | 2024-10-09 3:29PM EDT | 182.50 | 0.17 | 0.13 | 0.17 | -0.30 | -63.83% | 229 | 232 | 28.32% |
| GE241011P00185000 | 2024-10-09 3:35PM EDT | 185.00 | 0.34 | 0.34 | 0.38 | -0.64 | -65.31% | 42 | 409 | 25.64% |
| GE241011P00187500 | 2024-10-09 3:30PM EDT | 187.50 | 0.94 | 0.88 | 0.92 | -1.17 | -55.45% | 107 | 171 | 24.17% |
| GE241011P00190000 | 2024-10-09 3:34PM EDT | 190.00 | 1.90 | 2.05 | 2.10 | -1.82 | -48.92% | 62 | 56 | 24.68% |
| GE241011P00192500 | 2024-10-08 10:02AM EDT | 192.50 | 4.05 | 3.75 | 3.95 | -1.15 | -22.12% | 1 | 29 | 27.37% |
| GE241011P00195000 | 2024-10-04 3:41PM EDT | 195.00 | 8.46 | 6.05 | 6.35 | 0.00 | - | 1 | 7 | 35.60% |
| GE241011P00197500 | 2024-10-07 9:42AM EDT | 197.50 | 12.25 | 8.40 | 8.75 | 0.00 | - | 1 | 3 | 42.19% |
| GE241011P00205000 | 2024-10-07 10:20AM EDT | 205.00 | 18.35 | 15.85 | 16.50 | 0.00 | - | 6 | 0 | 63.09% |
| GE241011P00210000 | 2024-10-07 11:06AM EDT | 210.00 | 23.87 | 20.85 | 21.75 | 0.00 | - | 1 | 5 | 81.93% |
| GE241011P00212500 | 2024-09-26 3:38PM EDT | 212.50 | 27.40 | 23.35 | 24.00 | 0.00 | - | - | 0 | 83.59% |
| GE241011P00215000 | 2024-10-02 10:26AM EDT | 215.00 | 27.85 | 25.50 | 26.30 | 0.00 | - | 1 | 1 | 73.24% |
| GE241011P00225000 | 2024-09-26 3:38PM EDT | 225.00 | 40.02 | 34.65 | 36.50 | 0.00 | - | - | 0 | 129.00% |
© 2024 Yahoo. Todos os direitos reservados.