Mercado abrirá em 9 h 14 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
160,54-3,70 (-2,25%)
No fechamento: 04:00PM EDT
160,49 -0,05 (-0,03%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240628C001350002024-06-20 11:16AM EDT135.0030.4325.4027.300.00-14124.12%
GE240628C001400002024-06-24 2:13PM EDT140.0021.5920.4521.25-3.26-13.12%111182.42%
GE240628C001430002024-06-21 12:44PM EDT143.0020.4917.4518.200.00-2170.70%
GE240628C001450002024-06-24 11:36AM EDT145.0019.3615.4016.25+0.27+1.41%2963.97%
GE240628C001500002024-06-21 1:17PM EDT150.0013.5210.6011.250.00-95750.49%
GE240628C001525002024-06-24 12:39PM EDT152.5011.857.208.90+2.75+30.22%7953.66%
GE240628C001550002024-06-24 2:34PM EDT155.005.305.157.25-3.90-42.39%616058.67%
GE240628C001575002024-06-24 3:49PM EDT157.504.453.304.40-3.40-43.31%5513939.19%
GE240628C001600002024-06-24 3:54PM EDT160.002.812.522.72-2.48-46.88%22295236.48%
GE240628C001625002024-06-24 3:54PM EDT162.501.611.421.53-2.27-58.51%21636035.33%
GE240628C001650002024-06-24 3:59PM EDT165.000.800.750.85-1.40-63.64%3,48079636.26%
GE240628C001675002024-06-24 3:56PM EDT167.500.410.390.51-0.99-70.71%1,28065438.82%
GE240628C001700002024-06-24 3:56PM EDT170.000.250.200.24-0.59-70.24%5431,31038.77%
GE240628C001725002024-06-24 3:30PM EDT172.500.140.080.18-0.34-70.83%6829043.26%
GE240628C001750002024-06-24 2:37PM EDT175.000.070.040.16-0.19-73.08%20216448.73%
GE240628C001775002024-06-24 12:25PM EDT177.500.070.010.27-0.18-72.00%123453.71%
GE240628C001800002024-06-24 3:53PM EDT180.000.050.040.05-0.01-16.67%189250.00%
GE240628C001825002024-06-21 10:44AM EDT182.500.440.010.150.00-11159.77%
GE240628C001850002024-06-21 2:20PM EDT185.000.070.010.100.00-25529761.72%
GE240628C001900002024-06-24 12:31PM EDT190.000.030.000.06-0.02-40.00%71566.41%
GE240628C001950002024-06-24 3:31PM EDT195.000.010.000.020.00-1032367.19%
GE240628C002400002024-06-17 11:03AM EDT240.000.010.000.260.00-13167.97%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240628P000950002024-06-11 2:57PM EDT95.000.010.000.070.00--1192.19%
GE240628P001000002024-06-17 12:04PM EDT100.000.010.000.070.00--12175.00%
GE240628P001100002024-06-21 12:26PM EDT110.000.010.000.010.00-3033118.75%
GE240628P001150002024-06-24 3:40PM EDT115.000.010.000.010.00-224106.25%
GE240628P001200002024-06-24 2:26PM EDT120.000.010.000.010.00-305693.75%
GE240628P001250002024-06-24 2:49PM EDT125.000.020.000.01-0.05-71.43%283881.25%
GE240628P001300002024-06-24 2:00PM EDT130.000.010.000.03-0.02-66.67%1113076.56%
GE240628P001350002024-06-24 10:58AM EDT135.000.010.010.09-0.03-75.00%651673.83%
GE240628P001400002024-06-24 1:53PM EDT140.000.020.010.05-0.04-66.67%2752356.25%
GE240628P001440002024-06-21 1:17PM EDT144.000.080.040.090.00-28325051.37%
GE240628P001450002024-06-24 3:46PM EDT145.000.050.040.060.00-1621,67547.85%
GE240628P001460002024-06-21 1:29PM EDT146.000.050.050.090.00-212148.24%
GE240628P001470002024-06-24 3:35PM EDT147.000.090.060.09+0.03+50.00%44445.31%
GE240628P001480002024-06-21 1:16PM EDT148.000.060.060.11-0.04-40.00%1013843.95%
GE240628P001490002024-06-18 1:59PM EDT149.000.170.090.130.00--142.29%
GE240628P001500002024-06-24 3:36PM EDT150.000.130.110.15+0.03+30.00%12452740.33%
GE240628P001525002024-06-24 3:40PM EDT152.500.190.190.27+0.07+58.33%41221137.31%
GE240628P001550002024-06-24 3:35PM EDT155.000.380.280.53+0.08+26.67%2473,87535.21%
GE240628P001575002024-06-24 3:37PM EDT157.501.000.931.04+0.55+122.22%71538633.72%
GE240628P001600002024-06-24 3:57PM EDT160.001.821.831.96+1.00+121.95%61545233.15%
GE240628P001625002024-06-24 3:46PM EDT162.502.753.053.40+1.10+66.67%21422033.91%
GE240628P001650002024-06-24 3:28PM EDT165.005.034.855.55+2.27+82.25%3623440.72%
GE240628P001675002024-06-24 3:34PM EDT167.506.586.307.55+2.53+62.47%235740.77%
GE240628P001700002024-06-24 3:58PM EDT170.009.629.1510.75+3.37+53.92%51665.72%
GE240628P001750002024-06-14 11:29AM EDT175.0019.6912.5514.800.00--057.32%