Mercado abrirá em 9 h 12 min

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
153,99-0,78 (-0,50%)
No fechamento: 04:00PM EST
154,51 +0,52 (+0,34%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240301C000800002024-01-16 2:43PM EST80.0047.9966.3570.850.00--00.00%
GE240301C000850002024-02-14 3:47PM EST85.0061.5268.0570.000.00-10250.00%
GE240301C001000002024-02-23 11:08AM EST100.0053.1853.0555.150.00-24214.06%
GE240301C001100002024-02-21 3:07PM EST110.0038.2843.5045.200.00-110112207.62%
GE240301C001150002024-02-26 11:02AM EST115.0039.7038.3540.200.00-5104176.56%
GE240301C001170002024-02-26 3:33PM EST117.0038.0735.8538.150.00-39107.81%
GE240301C001180002024-01-26 1:00PM EST118.0014.5533.0037.900.00-10254.59%
GE240301C001200002024-02-27 11:31AM EST120.0034.0333.3535.10+4.69+15.98%213149.22%
GE240301C001210002024-02-27 10:18AM EST121.0033.3730.2034.70+22.85+217.21%1010228.81%
GE240301C001230002024-01-29 1:53PM EST123.008.4530.5532.250.00--1152.05%
GE240301C001240002024-02-26 9:56AM EST124.0030.6428.9030.900.00-523177.25%
GE240301C001250002024-02-27 10:41AM EST125.0028.7528.2030.15-0.98-3.30%1824123.05%
GE240301C001260002024-02-22 3:43PM EST126.0026.2027.0529.250.00-325116.21%
GE240301C001270002024-02-26 9:50AM EST127.0027.4226.0528.20-0.58-2.07%1074109.18%
GE240301C001280002024-02-26 10:30AM EST128.0027.0325.0527.000.00-112486.72%
GE240301C001290002024-02-15 11:49AM EST129.0019.9524.3525.850.00-25098.24%
GE240301C001300002024-02-23 1:19PM EST130.0023.5823.3024.900.00-32894.53%
GE240301C001310002024-02-15 10:37AM EST131.0017.4722.9523.400.00-11999.41%
GE240301C001320002024-02-27 2:22PM EST132.0021.7421.2023.00-1.10-4.82%511787.30%
GE240301C001330002024-02-20 3:55PM EST133.0021.2420.2022.00+5.74+37.03%15083.59%
GE240301C001340002024-02-22 3:40PM EST134.0018.2019.2021.000.00-12780.08%
GE240301C001350002024-02-27 2:51PM EST135.0019.2918.9519.25-0.81-4.03%119976.37%
GE240301C001360002024-02-20 9:58AM EST136.0011.7017.2519.000.00-66575.39%
GE240301C001370002024-02-27 10:43AM EST137.0016.6517.0017.90-1.27-7.09%14392.87%
GE240301C001380002024-02-16 11:22AM EST138.0016.2116.0016.90+4.15+34.41%18188.48%
GE240301C001390002024-02-27 1:49PM EST139.0015.4114.3516.00+2.20+16.65%54868.26%
GE240301C001400002024-02-27 1:47PM EST140.0013.6013.2514.90-1.00-6.85%119555.66%
GE240301C001410002024-02-27 11:54AM EST141.0013.2012.3514.05-0.57-4.14%112962.11%
GE240301C001420002024-02-27 11:02AM EST142.0012.2211.0513.00-0.89-6.79%513789.75%
GE240301C001430002024-02-27 3:20PM EST143.0011.0510.4511.95-0.64-5.47%1712054.20%
GE240301C001440002024-02-27 3:53PM EST144.0010.119.3010.90-0.79-7.25%15576.37%
GE240301C001450002024-02-27 3:53PM EST145.009.119.0510.00-0.69-7.04%1920859.47%
GE240301C001460002024-02-23 10:04AM EST146.008.008.059.05+0.31+4.03%19055.47%
GE240301C001470002024-02-27 3:13PM EST147.007.107.057.45-0.68-8.74%106847.36%
GE240301C001480002024-02-27 3:22PM EST148.006.106.106.40-1.04-14.57%218640.97%
GE240301C001490002024-02-27 11:03AM EST149.005.154.855.40-1.03-16.67%1921736.13%
GE240301C001500002024-02-27 3:45PM EST150.004.383.604.45-0.87-16.57%3938332.57%
GE240301C001525002024-02-27 3:26PM EST152.502.302.012.39-0.87-27.44%9465027.64%
GE240301C001550002024-02-27 3:57PM EST155.001.020.891.05-0.63-38.18%3731,44426.86%
GE240301C001575002024-02-27 3:58PM EST157.500.360.330.40-0.39-52.00%25654727.83%
GE240301C001600002024-02-27 3:59PM EST160.000.110.110.15-0.27-71.05%9333129.79%
GE240301C001625002024-02-27 3:37PM EST162.500.050.010.09-0.13-72.22%5222034.77%
GE240301C001650002024-02-26 3:41PM EST165.000.100.000.130.00-1,3121,14345.70%
GE240301C001675002024-02-26 2:29PM EST167.500.120.000.440.00-1259.38%
GE240301C001700002024-02-27 12:11PM EST170.000.020.000.020.00-2311146.09%
GE240301C001750002024-02-16 10:28AM EST175.000.300.000.060.00-6660.55%
GE240301C001850002024-02-26 3:47PM EST185.000.020.000.270.00-11101.56%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240301P000700002024-02-23 12:34PM EST70.000.110.000.010.00-12275.00%
GE240301P000900002024-01-25 11:09AM EST90.000.010.000.010.00-11187.50%
GE240301P001000002024-01-24 10:19AM EST100.000.080.000.270.00--14220.31%
GE240301P001100002024-02-21 2:25PM EST110.000.040.000.160.00-123164.06%
GE240301P001130002024-02-20 1:46PM EST113.000.020.000.030.00--20125.00%
GE240301P001140002024-02-20 1:46PM EST114.000.020.000.030.00-2031121.88%
GE240301P001150002024-02-21 3:36PM EST115.000.020.000.160.00-21104144.92%
GE240301P001160002024-01-29 10:15AM EST116.000.200.000.160.00--1141.02%
GE240301P001170002024-01-31 12:18PM EST117.000.180.000.160.00-121137.50%
GE240301P001180002024-02-02 2:38PM EST118.000.080.000.050.00-140115.63%
GE240301P001190002024-02-16 1:26PM EST119.000.060.000.160.00-157129.69%
GE240301P001200002024-02-16 12:04PM EST120.000.040.000.010.00-213793.75%
GE240301P001210002024-02-16 9:41AM EST121.000.070.000.160.00-432122.27%
GE240301P001220002024-02-16 1:58PM EST122.000.050.000.160.00-100243118.75%
GE240301P001230002024-02-23 1:27PM EST123.000.030.000.170.00-83203116.02%
GE240301P001240002024-02-22 10:40AM EST124.000.010.000.170.00-518112.50%
GE240301P001250002024-02-26 3:22PM EST125.000.010.000.010.00-25127978.13%
GE240301P001260002024-02-23 3:15PM EST126.000.030.000.170.00-1183105.08%
GE240301P001270002024-02-27 12:22PM EST127.000.010.000.07-0.03-75.00%1,0466389.84%
GE240301P001280002024-02-23 2:24PM EST128.000.040.000.170.00-1310798.05%
GE240301P001290002024-02-23 2:59PM EST129.000.040.000.080.00-98185.16%
GE240301P001300002024-02-27 12:23PM EST130.000.010.010.04-0.03-75.00%61,57377.34%
GE240301P001310002024-02-27 11:02AM EST131.000.090.000.05+0.06+200.00%36474.22%
GE240301P001320002024-02-27 11:27AM EST132.000.010.010.04-0.02-66.67%521671.09%
GE240301P001330002024-02-26 3:49PM EST133.000.030.010.080.00-1313573.05%
GE240301P001340002024-02-27 11:42AM EST134.000.030.010.060.00-47067.58%
GE240301P001350002024-02-27 1:09PM EST135.000.020.010.08-0.02-50.00%136566.41%
GE240301P001360002024-02-27 3:42PM EST136.000.030.010.05-0.10-76.92%172660.16%
GE240301P001370002024-02-27 3:50PM EST137.000.090.010.18-0.02-18.18%2913167.38%
GE240301P001380002024-02-22 11:28AM EST138.000.110.020.19+0.03+37.50%295365.04%
GE240301P001390002024-02-26 9:49AM EST139.000.050.020.190.00-913961.33%
GE240301P001400002024-02-26 11:37AM EST140.000.040.030.200.00-246558.79%
GE240301P001410002024-02-27 2:48PM EST141.000.060.050.17-0.01-14.29%1115954.69%
GE240301P001420002024-02-27 2:43PM EST142.000.100.020.23+0.06+150.00%1270852.34%
GE240301P001430002024-02-26 2:36PM EST143.000.070.050.090.00-1622945.70%
GE240301P001440002024-02-26 3:38PM EST144.000.060.050.10-0.02-25.00%112142.97%
GE240301P001450002024-02-27 3:36PM EST145.000.090.070.12+0.01+12.50%478440.82%
GE240301P001460002024-02-27 2:58PM EST146.000.100.080.120.00-231,63637.01%
GE240301P001470002024-02-27 3:48PM EST147.000.100.090.13-0.03-23.08%4125733.79%
GE240301P001480002024-02-27 3:41PM EST148.000.160.120.16+0.01+6.67%9938631.45%
GE240301P001490002024-02-27 3:15PM EST149.000.190.160.20-0.03-13.64%21743129.00%
GE240301P001500002024-02-27 3:58PM EST150.000.270.230.28-0.03-10.00%20065327.34%
GE240301P001525002024-02-27 3:59PM EST152.500.750.691.00+0.02+2.74%25842629.57%
GE240301P001550002024-02-27 3:59PM EST155.001.841.852.15+0.08+4.55%16122428.54%
GE240301P001575002024-02-27 3:10PM EST157.503.803.703.85+0.40+11.76%82226.22%
GE240301P001600002024-02-27 10:42AM EST160.006.705.956.20+1.30+24.07%2831.64%
GE240301P001650002024-02-27 11:23AM EST165.0011.3010.1011.90+0.85+8.13%1175.39%