Mercado abrirá em 2 h 56 min

GE Aerospace (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
156,66-6,19 (-3,80%)
No fechamento: 04:00PM EDT
157,01 +0,35 (+0,22%)
Pré-Abertura: 05:47AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719C000850002024-03-06 1:16PM EDT85.0076.470.000.000.00-110.00%
GE240719C000900002024-04-08 3:41PM EDT90.0067.1078.7081.050.00--101,083.89%
GE240719C001000002024-07-02 11:44AM EDT100.0062.750.000.000.00-300.00%
GE240719C001050002024-02-26 3:23PM EDT105.0052.0974.5078.650.00-211,256.15%
GE240719C001100002024-04-01 2:34PM EDT110.0064.650.000.000.00-94950.00%
GE240719C001150002024-02-23 3:58PM EDT115.0041.3560.0064.500.00-55971.00%
GE240719C001200002024-07-17 9:53AM EDT120.0040.600.000.000.00-100.00%
GE240719C001250002024-07-10 10:27AM EDT125.0039.490.000.000.00-400.00%
GE240719C001300002024-07-05 9:46AM EDT130.0030.550.000.000.00-200.00%
GE240719C001350002024-07-10 3:22PM EDT135.0030.870.000.000.00-500.00%
GE240719C001400002024-07-16 3:40PM EDT140.0022.740.000.000.00-200.00%
GE240719C001450002024-07-17 1:30PM EDT145.0013.270.000.000.00-300.00%
GE240719C001480002024-07-17 10:28AM EDT148.0010.850.000.000.00-100.00%
GE240719C001490002024-07-15 10:11AM EDT149.0011.820.000.000.00-500.00%
GE240719C001500002024-07-17 2:52PM EDT150.007.700.000.000.00-17100.00%
GE240719C001525002024-07-15 3:50PM EDT152.507.630.000.000.00-1100.00%
GE240719C001550002024-07-17 3:57PM EDT155.002.800.000.000.00-20100.00%
GE240719C001575002024-07-17 3:59PM EDT157.501.400.000.000.00-10901.56%
GE240719C001600002024-07-17 3:59PM EDT160.000.620.000.000.00-42406.25%
GE240719C001625002024-07-17 3:43PM EDT162.500.350.000.000.00-386012.50%
GE240719C001650002024-07-17 3:55PM EDT165.000.140.000.000.00-284012.50%
GE240719C001675002024-07-17 3:44PM EDT167.500.090.000.000.00-112025.00%
GE240719C001700002024-07-17 3:28PM EDT170.000.050.000.000.00-159025.00%
GE240719C001725002024-07-17 1:54PM EDT172.500.030.000.000.00-59025.00%
GE240719C001750002024-07-17 3:47PM EDT175.000.020.000.000.00-77025.00%
GE240719C001775002024-07-17 9:48AM EDT177.500.060.000.000.00-10050.00%
GE240719C001800002024-07-17 11:30AM EDT180.000.020.000.000.00-12050.00%
GE240719C001825002024-07-16 3:51PM EDT182.500.020.000.000.00-7050.00%
GE240719C001850002024-07-17 2:21PM EDT185.000.020.000.000.00-10050.00%
GE240719C001875002024-07-17 3:56PM EDT187.500.010.000.000.00-30050.00%
GE240719C001900002024-07-17 2:15PM EDT190.000.010.000.000.00-54050.00%
GE240719C001950002024-07-17 9:36AM EDT195.000.010.000.000.00-40050.00%
GE240719C002000002024-07-16 12:29PM EDT200.000.030.000.000.00-2050.00%
GE240719C002050002024-07-12 10:50AM EDT205.000.010.000.000.00--050.00%
GE240719C002100002024-07-09 9:47AM EDT210.000.100.000.000.00-1050.00%
GE240719C002200002024-07-01 9:55AM EDT220.000.020.000.000.00-1050.00%
GE240719C002300002024-03-25 3:53PM EDT230.000.820.000.000.00-95650.00%
GE240719C002400002024-03-27 11:07AM EDT240.000.650.000.000.00-11050.00%
GE240719C002500002024-03-19 1:14PM EDT250.000.610.000.000.00-5550.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719P000800002024-05-13 9:30AM EDT80.000.100.001.320.00-25515.23%
GE240719P000850002024-04-29 1:50PM EDT85.000.050.001.800.00--1503.91%
GE240719P000900002024-04-15 10:13AM EDT90.000.060.000.270.00-22336.72%
GE240719P001000002024-07-03 11:36AM EDT100.000.010.000.000.00-12050.00%
GE240719P001050002024-06-10 1:06PM EDT105.000.100.000.260.00-17250.39%
GE240719P001100002024-07-12 11:54AM EDT110.000.010.000.000.00-2050.00%
GE240719P001150002024-07-15 9:45AM EDT115.000.010.000.000.00-1050.00%
GE240719P001200002024-07-15 1:25PM EDT120.000.010.000.000.00-4050.00%
GE240719P001250002024-07-16 10:05AM EDT125.000.010.000.000.00-5050.00%
GE240719P001300002024-07-17 3:37PM EDT130.000.010.000.000.00-2050.00%
GE240719P001350002024-07-17 10:09AM EDT135.000.010.000.000.00-1050.00%
GE240719P001400002024-07-17 3:17PM EDT140.000.040.000.000.00-8025.00%
GE240719P001410002024-07-12 11:08AM EDT141.000.060.000.000.00--025.00%
GE240719P001420002024-07-12 3:36PM EDT142.000.070.000.000.00--025.00%
GE240719P001450002024-07-17 2:25PM EDT145.000.030.000.000.00-34025.00%
GE240719P001460002024-07-17 3:37PM EDT146.000.100.000.000.00---25.00%
GE240719P001470002024-07-17 11:41AM EDT147.000.050.000.000.00-25025.00%
GE240719P001480002024-07-17 2:19PM EDT148.000.150.000.000.00-2025.00%
GE240719P001490002024-07-17 2:17PM EDT149.000.180.000.000.00-6012.50%
GE240719P001500002024-07-17 3:54PM EDT150.000.200.000.000.00-150012.50%
GE240719P001525002024-07-17 3:58PM EDT152.500.430.000.000.00-174012.50%
GE240719P001550002024-07-17 3:59PM EDT155.000.990.000.000.00-1,04003.13%
GE240719P001575002024-07-17 3:59PM EDT157.502.150.000.000.00-15500.00%
GE240719P001600002024-07-17 3:57PM EDT160.003.820.000.000.00-59400.00%
GE240719P001625002024-07-17 3:26PM EDT162.505.240.000.000.00-15500.00%
GE240719P001650002024-07-17 3:26PM EDT165.007.640.000.000.00-6100.00%
GE240719P001675002024-07-17 2:18PM EDT167.5010.200.000.000.00-700.00%
GE240719P001700002024-07-16 12:49PM EDT170.007.180.000.000.00-1800.00%
GE240719P001725002024-07-10 10:06AM EDT172.508.350.000.000.00-400.00%
GE240719P001750002024-07-12 3:16PM EDT175.0014.650.000.000.00-300.00%
GE240719P001800002024-05-31 10:23AM EDT180.0017.9320.6522.450.00-100.00%
GE240719P001850002024-06-17 2:33PM EDT185.0021.4026.2029.600.00-20184.67%
GE240719P002100002024-05-08 12:45PM EDT210.0040.8046.3048.950.00--00.00%