Mercado abrirá em 7 h 31 min

GE Aerospace (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
159,56+0,55 (+0,35%)
No fechamento: 04:00PM EDT
159,75 +0,19 (+0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240726C001400002024-07-11 2:35PM EDT140.0023.200.000.000.00-100.00%
GE240726C001450002024-07-03 10:28AM EDT145.0020.000.000.000.00-100.00%
GE240726C001480002024-07-11 1:36PM EDT148.0016.740.000.000.00--00.00%
GE240726C001500002024-07-12 3:38PM EDT150.0011.770.000.000.00-100.00%
GE240726C001525002024-07-15 9:52AM EDT152.509.750.000.000.00-200.00%
GE240726C001550002024-07-15 1:47PM EDT155.007.450.000.000.00-1400.00%
GE240726C001575002024-07-15 2:44PM EDT157.506.260.000.000.00-3500.00%
GE240726C001600002024-07-15 4:00PM EDT160.005.050.000.000.00-43000.39%
GE240726C001625002024-07-15 3:59PM EDT162.503.850.000.000.00-41703.13%
GE240726C001650002024-07-15 3:55PM EDT165.002.880.000.000.00-22406.25%
GE240726C001675002024-07-15 2:23PM EDT167.502.150.000.000.00-5806.25%
GE240726C001700002024-07-15 3:39PM EDT170.001.720.000.000.00-16406.25%
GE240726C001725002024-07-15 3:39PM EDT172.501.260.000.000.00-52012.50%
GE240726C001750002024-07-15 3:20PM EDT175.000.990.000.000.00-23012.50%
GE240726C001775002024-07-15 1:23PM EDT177.500.680.000.000.00-22012.50%
GE240726C001800002024-07-15 1:58PM EDT180.000.490.000.000.00-15012.50%
GE240726C001825002024-07-15 3:25PM EDT182.500.390.000.000.00-1012.50%
GE240726C001850002024-07-15 2:57PM EDT185.000.260.000.000.00-10025.00%
GE240726C001900002024-07-15 12:44PM EDT190.000.180.000.000.00-4025.00%
GE240726C001950002024-07-15 3:42PM EDT195.000.120.000.000.00-3025.00%
GE240726C002100002024-07-11 9:50AM EDT210.000.020.000.000.00-5025.00%
GE240726C002150002024-07-11 2:56PM EDT215.000.020.000.000.00-6025.00%
GE240726C002200002024-07-03 12:35PM EDT220.000.020.000.000.00--050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240726P001100002024-07-10 11:19AM EDT110.000.020.000.000.00-12050.00%
GE240726P001150002024-07-10 11:19AM EDT115.000.080.000.000.00-17050.00%
GE240726P001200002024-07-12 1:48PM EDT120.000.040.000.000.00-3025.00%
GE240726P001250002024-07-15 11:27AM EDT125.000.110.000.000.00-11025.00%
GE240726P001300002024-07-15 3:43PM EDT130.000.140.000.000.00-29025.00%
GE240726P001350002024-07-15 12:25PM EDT135.000.320.000.000.00-8025.00%
GE240726P001400002024-07-15 3:27PM EDT140.000.400.000.000.00-35012.50%
GE240726P001450002024-07-15 3:27PM EDT145.000.790.000.000.00-30012.50%
GE240726P001480002024-07-15 3:05PM EDT148.001.270.000.000.00-25012.50%
GE240726P001490002024-07-12 12:42PM EDT149.001.510.000.000.00--012.50%
GE240726P001500002024-07-15 3:47PM EDT150.001.650.000.000.00-16006.25%
GE240726P001525002024-07-15 3:26PM EDT152.502.210.000.000.00-5706.25%
GE240726P001550002024-07-15 3:39PM EDT155.002.990.000.000.00-5603.13%
GE240726P001575002024-07-15 3:57PM EDT157.504.150.000.000.00-19501.56%
GE240726P001600002024-07-15 3:26PM EDT160.005.100.000.000.00-17000.00%
GE240726P001625002024-07-15 3:40PM EDT162.506.500.000.000.00-6900.00%
GE240726P001650002024-07-15 3:16PM EDT165.008.020.000.000.00-2300.00%
GE240726P001675002024-07-11 12:34PM EDT167.507.590.000.000.00--00.00%
GE240726P001700002024-06-26 3:56PM EDT170.0011.710.000.000.00-100.00%
GE240726P001750002024-07-09 10:51AM EDT175.0012.300.000.000.00-300.00%
GE240726P001775002024-07-11 2:55PM EDT177.5015.710.000.000.00--00.00%
GE240726P001800002024-07-08 10:39AM EDT180.0017.840.000.000.00-1600.00%