Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
164,24-0,76 (-0,46%)
No fechamento: 04:00PM EDT
164,50 +0,26 (+0,16%)
Pós-fechamento: 07:59PM 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 EDT135.0030.4328.5031.400.00-1499.37%
GE240628C001400002024-06-21 3:55PM EDT140.0024.8523.1526.00-0.61-2.40%1410071.34%
GE240628C001450002024-06-20 1:20PM EDT145.0019.0917.8021.500.00-4961.18%
GE240628C001500002024-06-21 1:17PM EDT150.0013.5213.2516.65-1.78-11.63%95155.62%
GE240628C001525002024-06-21 9:40AM EDT152.509.1010.9013.85-1.90-17.27%2972.29%
GE240628C001550002024-06-21 3:11PM EDT155.009.208.9510.95-1.10-10.68%1415357.18%
GE240628C001575002024-06-21 3:33PM EDT157.507.857.258.20-0.45-5.42%5111944.43%
GE240628C001600002024-06-21 3:56PM EDT160.005.294.805.70-1.31-19.85%11286334.99%
GE240628C001625002024-06-21 3:55PM EDT162.503.883.503.80-0.52-11.82%16228831.52%
GE240628C001650002024-06-21 3:59PM EDT165.002.202.212.34-0.87-28.34%2,14454229.71%
GE240628C001675002024-06-21 3:53PM EDT167.501.401.231.45-0.66-32.04%40339830.35%
GE240628C001700002024-06-21 3:59PM EDT170.000.840.660.84-0.40-32.26%4051,30330.74%
GE240628C001725002024-06-21 3:04PM EDT172.500.480.400.48-0.28-36.84%1927831.49%
GE240628C001750002024-06-21 3:56PM EDT175.000.260.210.26-0.09-25.71%3316632.08%
GE240628C001775002024-06-20 2:50PM EDT177.500.250.090.530.00-103444.73%
GE240628C001800002024-06-21 2:50PM EDT180.000.060.040.09-0.10-62.50%79534.77%
GE240628C001850002024-06-21 1:48PM EDT185.000.070.000.25-0.08-53.33%2554351.71%
GE240628C001900002024-06-20 1:29PM EDT190.000.050.000.170.00-41550.59%
GE240628C001950002024-06-21 11:53AM EDT195.000.010.000.08-0.03-75.00%18552.54%
GE240628C002400002024-06-17 11:03AM EDT240.000.010.000.150.00-13112.50%
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 EDT95.000.010.000.260.00--1176.17%
GE240628P001100002024-06-21 12:26PM EDT110.000.010.000.02-0.03-75.00%30399.22%
GE240628P001250002024-06-13 1:59PM EDT125.000.070.000.040.00-13875.00%
GE240628P001300002024-06-20 2:29PM EDT130.000.030.000.050.00-13066.80%
GE240628P001350002024-06-17 1:40PM EDT135.000.040.010.050.00-11658.20%
GE240628P001400002024-06-20 12:10PM EDT140.000.060.020.050.00-152351.95%
GE240628P001450002024-06-21 2:31PM EDT145.000.050.060.07-0.02-28.57%2821,67443.95%
GE240628P001500002024-06-21 3:33PM EDT150.000.100.040.15-0.04-28.57%12049338.38%
GE240628P001525002024-06-21 3:37PM EDT152.500.120.100.16-0.04-25.00%5718533.01%
GE240628P001550002024-06-21 3:57PM EDT155.000.300.180.550.00-4043,73937.45%
GE240628P001575002024-06-21 3:38PM EDT157.500.450.350.52-0.16-26.23%58934129.49%
GE240628P001600002024-06-21 3:44PM EDT160.000.820.840.99-0.19-18.81%30036628.74%
GE240628P001625002024-06-21 3:54PM EDT162.501.651.611.74-0.05-2.94%8618127.86%
GE240628P001650002024-06-21 3:43PM EDT165.002.762.772.94-0.10-3.50%17517527.95%
GE240628P001675002024-06-21 3:49PM EDT167.504.054.304.95-0.20-4.71%593033.25%
GE240628P001700002024-06-21 3:22PM EDT170.006.256.208.05+0.20+3.31%121249.93%
GE240628P001750002024-06-14 11:29AM EDT175.0019.6910.6511.350.00---40.04%