Mercado fechará em 2 h 8 min

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,99-2,35 (-2,10%)
A partir de 01:52PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230929C000800002023-08-23 2:05PM EDT80.0034.0431.0531.650.00-21504.30%
GE230929C000850002023-08-17 2:06PM EDT85.0027.7330.0530.950.00-44733.79%
GE230929C000900002023-09-26 10:46AM EDT90.0020.8820.0020.250.00-1107208.20%
GE230929C000950002023-09-28 9:55AM EDT95.0016.5515.0015.450.00-33178.52%
GE230929C000990002023-09-25 11:46AM EDT99.0012.8511.0011.300.00-11126.56%
GE230929C001000002023-09-29 12:44PM EDT100.0010.3610.0510.25-1.91-15.57%9100116.80%
GE230929C001010002023-09-20 1:11PM EDT101.0015.709.109.500.00--0125.39%
GE230929C001020002023-09-25 9:47AM EDT102.009.508.158.400.00-11111.91%
GE230929C001030002023-09-28 2:27PM EDT103.009.477.057.300.00-51590.43%
GE230929C001040002023-08-31 9:33AM EDT104.0011.006.056.250.00-1177.34%
GE230929C001050002023-09-29 11:34AM EDT105.006.195.055.25-1.59-20.44%11767.19%
GE230929C001060002023-09-29 11:24AM EDT106.005.584.104.30+1.18+26.82%2361.33%
GE230929C001070002023-09-28 1:18PM EDT107.005.463.053.250.00-101753.71%
GE230929C001080002023-09-29 1:07PM EDT108.002.262.152.31-2.13-48.52%194245.12%
GE230929C001090002023-09-28 12:43PM EDT109.003.771.121.280.00-93429.59%
GE230929C001100002023-09-29 1:10PM EDT110.000.430.310.39-2.56-85.62%3116117.29%
GE230929C001110002023-09-29 1:08PM EDT111.000.030.020.06-1.57-98.13%13615515.63%
GE230929C001120002023-09-29 1:18PM EDT112.000.010.000.02-0.87-98.86%42762819.92%
GE230929C001130002023-09-29 1:18PM EDT113.000.020.000.02-0.41-95.35%42854427.74%
GE230929C001140002023-09-29 11:37AM EDT114.000.010.000.02-0.25-96.15%14043035.16%
GE230929C001150002023-09-29 1:20PM EDT115.000.010.000.01-0.05-83.33%9370138.28%
GE230929C001160002023-09-29 11:31AM EDT116.000.010.000.02-0.03-75.00%2721449.22%
GE230929C001170002023-09-29 11:34AM EDT117.000.010.000.02-0.01-50.00%2822450.00%
GE230929C001180002023-09-29 12:09PM EDT118.000.010.000.01-0.02-66.67%1218053.13%
GE230929C001190002023-09-29 11:07AM EDT119.000.020.000.020.00-1014062.50%
GE230929C001200002023-09-27 10:12AM EDT120.000.010.000.020.00-39468.75%
GE230929C001210002023-09-28 3:56PM EDT121.000.010.000.020.00-12726073.44%
GE230929C001220002023-09-25 3:39PM EDT122.000.020.000.020.00-87579.69%
GE230929C001230002023-09-28 3:12PM EDT123.000.020.000.010.00-647278.13%
GE230929C001240002023-09-26 9:30AM EDT124.000.080.000.020.00-52390.63%
GE230929C001250002023-09-27 9:41AM EDT125.000.010.000.020.00-116695.31%
GE230929C001260002023-09-25 9:30AM EDT126.000.010.000.010.00-24093.75%
GE230929C001270002023-09-20 3:19PM EDT127.000.020.000.020.00-520106.25%
GE230929C001280002023-09-22 11:27AM EDT128.000.020.000.020.00-178110.94%
GE230929C001290002023-09-18 12:51PM EDT129.000.030.000.020.00-2138115.63%
GE230929C001300002023-09-25 11:02AM EDT130.000.020.000.020.00-1467121.88%
GE230929C001310002023-09-18 11:34AM EDT131.000.030.000.020.00--1125.00%
GE230929C001350002023-09-15 11:13AM EDT135.000.020.000.010.00-5105137.50%
GE230929C001400002023-09-13 9:38AM EDT140.000.020.000.010.00--5156.25%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE230929P000800002023-09-06 10:18AM EDT80.000.010.000.020.00-22221.88%
GE230929P000900002023-09-08 11:07AM EDT90.000.020.000.020.00-1010146.88%
GE230929P000950002023-09-21 11:01AM EDT95.000.020.000.020.00-143109.38%
GE230929P000990002023-09-25 2:53PM EDT99.000.010.000.01-0.01-50.00%16375.00%
GE230929P001000002023-09-26 12:24PM EDT100.000.020.000.010.00-121568.75%
GE230929P001010002023-09-26 11:39AM EDT101.000.030.000.020.00-16417667.19%
GE230929P001020002023-09-26 3:48PM EDT102.000.040.000.020.00-310360.94%
GE230929P001030002023-09-28 10:51AM EDT103.000.010.000.020.00-5619153.13%
GE230929P001040002023-09-29 10:06AM EDT104.000.020.000.040.00-357551.56%
GE230929P001050002023-09-29 11:48AM EDT105.000.010.000.020.00-167443.75%
GE230929P001060002023-09-29 12:48PM EDT106.000.020.000.020.00-1811035.94%
GE230929P001070002023-09-29 1:31PM EDT107.000.010.000.01-0.01-50.00%926425.00%
GE230929P001080002023-09-29 11:26AM EDT108.000.010.010.02-0.02-66.67%153820.31%
GE230929P001090002023-09-29 1:01PM EDT109.000.050.030.070.00-5120516.31%
GE230929P001100002023-09-29 1:27PM EDT110.000.150.170.23+0.04+36.36%2153589.67%
GE230929P001110002023-09-29 1:14PM EDT111.000.760.750.87+0.56+280.00%2473360.00%
GE230929P001120002023-09-29 1:31PM EDT112.001.811.731.87+1.23+212.07%1147700.00%
GE230929P001130002023-09-29 1:07PM EDT113.002.732.792.94+1.73+173.00%913130.00%
GE230929P001140002023-09-29 12:34PM EDT114.003.573.753.90+1.71+91.94%642290.00%
GE230929P001150002023-09-29 1:18PM EDT115.005.004.754.95+2.82+129.36%244460.00%
GE230929P001160002023-09-29 10:24AM EDT116.004.555.755.95+0.86+23.31%104030.00%
GE230929P001170002023-09-29 12:20PM EDT117.006.266.706.85+0.16+2.62%21300.00%
GE230929P001180002023-09-29 11:40AM EDT118.006.957.657.90+1.13+19.42%4350.00%
GE230929P001190002023-09-20 3:09PM EDT119.003.488.758.950.00-1000.00%
GE230929P001200002023-09-22 3:23PM EDT120.008.059.709.900.00-1100.00%
GE230929P001210002023-09-19 10:25AM EDT121.004.9510.7010.950.00-120.00%
GE230929P001220002023-09-20 3:10PM EDT122.006.0011.7511.950.00--00.00%
GE230929P001230002023-09-25 10:27AM EDT123.0011.9112.6512.900.00-200.00%
GE230929P001240002023-09-20 3:36PM EDT124.008.8013.7513.950.00--00.00%
GE230929P001260002023-09-21 9:32AM EDT126.0012.5915.7516.000.00--00.00%
GE230929P001400002023-09-26 10:48AM EDT140.0029.4029.6030.000.00--00.00%