Mercado fechado

GE Aerospace (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
162,31-9,69 (-5,63%)
No fechamento: 03:59PM EDT
162,49 +0,18 (+0,11%)
Pós-fechamento: 04:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE241018C001000002024-07-23 10:14AM EDT100.0075.0063.5066.250.00-3580.20%
GE241018C001050002024-04-19 11:01AM EDT105.0049.3555.4058.400.00-1259.25%
GE241018C001100002024-04-19 2:54PM EDT110.0042.4550.7054.000.00-41360.17%
GE241018C001150002024-05-16 1:24PM EDT115.0050.8543.1543.750.00-13230.00%
GE241018C001200002024-06-21 1:10PM EDT120.0045.3340.9541.700.00-1780.00%
GE241018C001250002024-05-24 9:38AM EDT125.0044.9541.0043.150.00-25062.84%
GE241018C001300002024-07-08 11:15AM EDT130.0034.9034.6036.000.00-49651.06%
GE241018C001350002024-07-08 11:18AM EDT135.0031.3530.3531.400.00-78947.18%
GE241018C001400002024-07-23 1:45PM EDT140.0037.1025.1526.700.00-239642.60%
GE241018C001450002024-07-22 1:25PM EDT145.0022.7022.1022.950.00-2211541.61%
GE241018C001500002024-07-24 3:37PM EDT150.0019.0418.5018.80-8.29-30.33%1046438.27%
GE241018C001550002024-07-24 3:45PM EDT155.0015.2015.0515.25-8.56-36.03%1519136.34%
GE241018C001600002024-07-24 3:48PM EDT160.0012.0011.9012.05-8.30-40.39%4437334.61%
GE241018C001650002024-07-24 3:40PM EDT165.009.359.259.40-5.27-36.05%32072433.57%
GE241018C001700002024-07-24 2:52PM EDT170.007.156.757.15-4.48-38.52%19891932.64%
GE241018C001750002024-07-24 3:31PM EDT175.005.305.155.35-4.80-47.52%4054432.00%
GE241018C001800002024-07-24 3:40PM EDT180.003.853.803.90-2.95-43.38%1,7633,88431.39%
GE241018C001850002024-07-24 12:20PM EDT185.003.382.672.80-2.67-44.13%575430.97%
GE241018C001900002024-07-24 1:52PM EDT190.002.051.872.02-1.65-44.59%302,40430.87%
GE241018C001950002024-07-24 12:06PM EDT195.001.731.291.40-1.62-48.36%216630.57%
GE241018C002000002024-07-24 1:56PM EDT200.001.000.880.94-0.95-48.72%2416030.21%
GE241018C002100002024-07-24 9:45AM EDT210.000.960.420.50-0.03-3.03%1015930.91%
GE241018C002200002024-07-23 12:13PM EDT220.000.700.150.310.00-126132.37%
GE241018C002300002024-07-23 12:52PM EDT230.000.240.010.270.00-71935.40%
GE241018C002400002024-07-17 12:55PM EDT240.000.140.010.750.00-2146.24%
GE241018C002500002024-07-17 12:57PM EDT250.000.050.000.590.00-2247.85%
GE241018C002600002024-04-01 11:09AM EDT260.001.190.000.000.00-11125.00%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE241018P000800002024-05-22 3:33PM EDT80.000.620.001.340.00-4181.42%
GE241018P000850002024-05-06 9:30AM EDT85.000.130.000.000.00--125.00%
GE241018P000900002024-07-18 2:50PM EDT90.000.090.010.080.00-2150.29%
GE241018P000950002024-07-18 2:49PM EDT95.000.130.010.420.00-2152.64%
GE241018P001000002024-07-22 2:28PM EDT100.000.340.020.490.00-51755.20%
GE241018P001050002024-07-17 12:44PM EDT105.000.250.010.570.00-2351.83%
GE241018P001100002024-07-22 2:03PM EDT110.000.400.010.920.00-51852.03%
GE241018P001150002024-07-23 12:23PM EDT115.000.120.060.750.00-2345.02%
GE241018P001200002024-07-24 2:39PM EDT120.000.410.310.47-0.16-28.07%7616636.67%
GE241018P001250002024-07-23 3:19PM EDT125.000.400.130.750.00-153735.94%
GE241018P001300002024-07-24 2:12PM EDT130.000.720.710.86+0.31+75.61%268532.64%
GE241018P001350002024-07-24 9:38AM EDT135.000.701.171.27-0.01-1.41%19531.43%
GE241018P001400002024-07-24 2:08PM EDT140.001.551.761.89+0.63+68.48%156030.49%
GE241018P001450002024-07-24 1:03PM EDT145.002.122.582.72+0.77+57.04%373029.45%
GE241018P001500002024-07-24 3:38PM EDT150.003.663.703.85+1.66+83.00%1640128.47%
GE241018P001550002024-07-24 2:21PM EDT155.004.675.205.35+2.17+86.80%2062627.58%
GE241018P001600002024-07-24 2:43PM EDT160.006.957.057.20+3.10+80.52%1533,37026.48%
GE241018P001650002024-07-24 3:32PM EDT165.009.309.359.55+4.05+77.14%2821,24625.55%
GE241018P001700002024-07-24 3:46PM EDT170.0012.2512.1012.75+4.65+61.18%32738525.83%
GE241018P001750002024-07-24 1:40PM EDT175.0013.3015.3015.50+3.75+39.27%40725222.91%
GE241018P001800002024-07-24 12:45PM EDT180.0016.8919.0019.40+3.91+30.12%20727422.38%
GE241018P001850002024-06-14 3:20PM EDT185.0029.9026.5528.150.00--141.46%
GE241018P001950002024-07-18 12:21PM EDT195.0037.9030.9532.500.00-16190.00%
GE241018P002000002024-07-19 11:00AM EDT200.0040.2535.8037.800.00-262620.46%