Mercado fechado

GE Aerospace (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,13+0,34 (+0,21%)
No fechamento: 04:00PM EDT
159,17 +0,04 (+0,03%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240920C000550002023-12-15 4:46PM EDT55.0069.4774.8577.900.00-770.00%
GE240920C000650002023-11-16 2:07PM EDT65.0057.6258.5063.000.00-6140.00%
GE240920C000700002023-10-24 3:49PM EDT70.0048.4552.0555.200.00-370.00%
GE240920C000750002024-01-22 4:09PM EDT75.0059.2174.0077.600.00-170.00%
GE240920C000800002024-06-14 3:02PM EDT80.0076.1078.8581.450.00-102101.66%
GE240920C000850002024-03-14 9:57AM EDT85.0085.0062.0066.250.00-360.00%
GE240920C000900002024-04-15 3:15PM EDT90.0064.3573.2576.400.00-10138.53%
GE240920C000950002024-02-13 4:49PM EDT95.0049.7072.2576.000.00-233160.50%
GE240920C001000002024-03-28 2:04PM EDT100.0077.0047.6052.000.00-1500.00%
GE240920C001050002024-03-19 9:30AM EDT105.0067.8043.0047.500.00-100.00%
GE240920C001100002024-04-01 10:40AM EDT110.0066.3639.0541.350.00-300.00%
GE240920C001150002024-04-26 1:24PM EDT115.0050.6453.2055.900.00-21120.81%
GE240920C001200002024-05-01 12:24PM EDT120.0043.4545.2049.600.00-21499.30%
GE240920C001250002024-06-28 10:10AM EDT125.0038.2534.6537.350.00-11250.83%
GE240920C001300002024-06-24 10:47AM EDT130.0036.0530.9532.600.00-12450.23%
GE240920C001350002024-07-18 1:19PM EDT135.0026.2026.7027.500.00-13348.08%
GE240920C001400002024-07-17 12:45PM EDT140.0022.2021.6023.900.00-418748.49%
GE240920C001450002024-07-17 12:24PM EDT145.0018.3518.6019.000.00-311141.54%
GE240920C001500002024-07-19 1:05PM EDT150.0015.2514.1515.40+1.00+7.02%1111039.83%
GE240920C001550002024-07-19 1:32PM EDT155.0012.1011.9512.25+0.25+2.11%34328838.65%
GE240920C001600002024-07-19 3:42PM EDT160.009.349.209.40+0.24+2.64%911,46437.20%
GE240920C001650002024-07-19 2:29PM EDT165.007.056.957.10+0.60+9.30%8119,91236.35%
GE240920C001700002024-07-19 3:52PM EDT170.005.204.255.25+0.40+8.33%441,27835.73%
GE240920C001750002024-07-19 3:09PM EDT175.003.903.703.85+0.35+9.86%6919,50735.49%
GE240920C001800002024-07-19 3:13PM EDT180.002.822.632.88+0.34+13.71%161,53635.84%
GE240920C001850002024-07-19 1:38PM EDT185.001.981.831.94+0.12+6.45%38,44035.01%
GE240920C001900002024-07-19 1:32PM EDT190.001.311.251.48-0.11-7.75%52,12435.85%
GE240920C001950002024-07-19 12:28PM EDT195.000.980.860.93+0.06+6.52%152534.89%
GE240920C002000002024-07-19 11:42AM EDT200.000.650.570.83+0.18+38.30%20045837.04%
GE240920C002100002024-07-18 3:49PM EDT210.000.240.110.44+0.02+9.09%39537.72%
GE240920C002200002024-07-18 3:38PM EDT220.000.080.050.090.00-146533.59%
GE240920C002300002024-07-16 12:25PM EDT230.000.130.020.510.00-22648.49%
GE240920C002400002024-07-12 1:30PM EDT240.000.090.000.420.00-2451.17%
GE240920C002500002024-06-11 9:39AM EDT250.000.010.000.000.00-1225.00%
GE240920C002600002024-04-01 1:18PM EDT260.000.470.000.000.00-39125.00%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240920P000550002024-04-01 10:44AM EDT55.000.030.000.000.00-16750.00%
GE240920P000600002024-01-18 2:24PM EDT60.000.260.000.200.00-2597.07%
GE240920P000650002024-02-13 2:54PM EDT65.000.190.000.430.00-44599.02%
GE240920P000700002024-03-25 9:35AM EDT70.000.100.000.000.00-10013550.00%
GE240920P000750002024-02-26 11:33AM EDT75.000.300.002.150.00-1123111.18%
GE240920P000800002024-07-17 3:21PM EDT80.000.030.000.270.00-21272.85%
GE240920P000850002024-03-19 12:21PM EDT85.000.190.001.890.00-105992.38%
GE240920P000900002024-03-28 10:31AM EDT90.000.150.002.290.00-19088.67%
GE240920P000950002024-07-09 11:52AM EDT95.000.010.000.350.00-50158.20%
GE240920P001000002024-07-15 1:10PM EDT100.000.050.011.290.00-2266.26%
GE240920P001050002024-07-17 12:46PM EDT105.000.070.001.340.00-23260.69%
GE240920P001100002024-07-17 12:45PM EDT110.000.210.060.620.00-21754.08%
GE240920P001150002024-07-17 10:54AM EDT115.000.230.110.24+0.07+43.75%210840.72%
GE240920P001200002024-07-18 1:35PM EDT120.000.300.190.430.00-88840.19%
GE240920P001250002024-07-18 10:25AM EDT125.000.640.600.81+0.07+12.28%107040.58%
GE240920P001300002024-07-19 12:20PM EDT130.000.970.971.02-0.06-5.83%436137.48%
GE240920P001350002024-07-19 2:25PM EDT135.001.521.301.57-0.07-4.40%518836.50%
GE240920P001400002024-07-19 3:13PM EDT140.002.222.242.74-0.10-4.31%3891,03537.83%
GE240920P001450002024-07-19 3:09PM EDT145.003.213.253.40-0.24-6.96%1493234.58%
GE240920P001500002024-07-19 2:14PM EDT150.004.774.655.20+0.02+0.42%4667635.34%
GE240920P001550002024-07-19 2:14PM EDT155.006.576.456.60-0.19-2.81%19566932.70%
GE240920P001600002024-07-19 1:38PM EDT160.009.008.708.90+0.15+1.69%921,58932.01%
GE240920P001650002024-07-19 2:08PM EDT165.0011.6011.4511.65-0.70-5.69%2861,12731.27%
GE240920P001700002024-07-19 1:35PM EDT170.0015.1814.6015.00+2.93+23.92%1841,70831.13%
GE240920P001750002024-07-19 2:43PM EDT175.0018.5517.8519.60+3.25+21.24%211434.96%
GE240920P001800002024-07-17 12:36PM EDT180.0022.9021.2022.950.00-1631.64%
GE240920P001850002024-07-12 11:22AM EDT185.0025.1525.6028.200.00-1237.31%
GE240920P002600002024-03-22 1:09PM EDT260.0085.200.000.000.00-110.00%