Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
163,60-4,96 (-2,94%)
No fechamento: 04:00PM EDT
163,21 -0,39 (-0,24%)
Pré-Abertura: 04:09AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE250117C000350002023-01-03 4:34PM EDT35.0053.7249.0551.45-1.88-3.38%110.00%
GE250117C000400002024-03-27 12:45PM EDT40.00139.550.000.000.00-11040.00%
GE250117C000450002023-10-03 11:30AM EDT45.0065.6364.8567.350.00-330.00%
GE250117C000500002024-03-12 10:41AM EDT50.00116.160.000.000.00-8100.00%
GE250117C000550002023-11-13 10:55AM EDT55.0064.0068.7070.100.00-5390.00%
GE250117C000600002024-02-14 12:30PM EDT60.0087.40108.85113.000.00-237123.61%
GE250117C000650002024-03-08 10:40AM EDT65.00108.840.000.000.00-1350.00%
GE250117C000700002024-02-01 4:37PM EDT70.0068.4589.0592.350.00-101110.00%
GE250117C000750002024-05-29 9:44AM EDT75.0092.700.000.000.00-4600.00%
GE250117C000800002024-03-22 3:18PM EDT80.0098.3068.0072.000.00-16390.00%
GE250117C000850002024-03-11 2:54PM EDT85.0084.4563.0067.500.00-34540.00%
GE250117C000900002024-04-23 3:58PM EDT90.0076.060.000.000.00-110.00%
GE250117C000950002024-03-25 10:05AM EDT95.0083.6554.3058.000.00-100.00%
GE250117C001000002024-05-09 9:40AM EDT100.0072.400.000.000.00-200.00%
GE250117C001050002024-05-20 9:45AM EDT105.0060.240.000.000.00-100.00%
GE250117C001100002024-05-13 11:01AM EDT110.0055.930.000.000.00-100.00%
GE250117C001150002024-05-01 2:50PM EDT115.0052.450.000.000.00-700.00%
GE250117C001200002024-05-15 12:31PM EDT120.0046.320.000.000.00-100.00%
GE250117C001250002024-05-24 11:11AM EDT125.0049.500.000.000.00-1500.00%
GE250117C001300002024-05-17 10:44AM EDT130.0038.850.000.000.00-600.00%
GE250117C001350002024-05-20 11:14AM EDT135.0034.040.000.000.00-100.00%
GE250117C001400002024-05-29 1:04PM EDT140.0034.550.000.000.00-100.00%
GE250117C001450002024-05-24 11:02AM EDT145.0032.900.000.000.00-100.00%
GE250117C001500002024-05-24 3:48PM EDT150.0029.500.000.000.00-600.00%
GE250117C001550002024-05-29 9:37AM EDT155.0024.700.000.000.00-1000.00%
GE250117C001600002024-05-29 10:11AM EDT160.0021.250.000.000.00-2900.00%
GE250117C001650002024-05-29 10:30AM EDT165.0018.450.000.000.00-200.39%
GE250117C001700002024-05-29 9:35AM EDT170.0016.660.000.000.00-301.56%
GE250117C001750002024-05-29 1:25PM EDT175.0013.750.000.000.00-5001.56%
GE250117C001800002024-05-28 1:50PM EDT180.0012.650.000.000.00-1103.13%
GE250117C001850002024-05-28 10:23AM EDT185.0010.480.000.000.00-103.13%
GE250117C001900002024-05-28 2:11PM EDT190.009.260.000.000.00-603.13%
GE250117C001950002024-05-28 12:47PM EDT195.007.800.000.000.00-206.25%
GE250117C002000002024-05-28 12:51PM EDT200.006.500.000.000.00-1306.25%
GE250117C002100002024-05-28 2:26PM EDT210.004.500.000.000.00-106.25%
GE250117C002200002024-05-28 10:31AM EDT220.003.050.000.000.00-106.25%
GE250117C002300002024-05-29 2:39PM EDT230.001.850.000.000.00-606.25%
GE250117C002400002024-05-16 9:30AM EDT240.001.150.000.000.00-1012.50%
GE250117C002500002024-05-29 1:26PM EDT250.000.770.000.000.00-3012.50%
GE250117C002600002024-03-28 11:41AM EDT260.001.700.000.000.00-193612.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE250117P000350002022-12-27 3:34PM EDT35.001.000.000.000.00-31850.00%
GE250117P000400002024-03-26 9:42AM EDT40.000.040.000.000.00-151,24425.00%
GE250117P000450002024-02-01 10:30AM EDT45.000.180.000.180.00-111964.94%
GE250117P000500002024-03-18 2:19PM EDT50.000.130.000.000.00-134925.00%
GE250117P000550002024-03-18 2:37PM EDT55.000.010.000.000.00-115825.00%
GE250117P000600002024-03-28 3:34PM EDT60.000.180.000.000.00-6001,23925.00%
GE250117P000650002024-02-05 2:28PM EDT65.000.220.001.500.00-2137364.40%
GE250117P000700002024-03-28 3:29PM EDT70.000.200.000.000.00-2047725.00%
GE250117P000750002024-05-24 12:17PM EDT75.000.110.000.000.00-2025.00%
GE250117P000800002024-05-24 12:17PM EDT80.000.450.000.000.00-2025.00%
GE250117P000850002024-03-08 2:20PM EDT85.000.440.002.590.00-551,04353.00%
GE250117P000900002024-05-02 11:33AM EDT90.000.570.000.000.00-10012.50%
GE250117P000950002024-04-29 11:07AM EDT95.000.750.220.970.00-84542.48%
GE250117P001000002024-05-23 11:35AM EDT100.000.850.000.000.00-5012.50%
GE250117P001050002024-05-15 11:23AM EDT105.001.190.000.000.00-2012.50%
GE250117P001100002024-05-29 3:08PM EDT110.001.330.000.000.00-1012.50%
GE250117P001150002024-05-17 2:51PM EDT115.002.030.000.000.00-1012.50%
GE250117P001200002024-05-24 12:55PM EDT120.001.810.000.000.00-206.25%
GE250117P001250002024-05-29 3:52PM EDT125.002.790.000.000.00-506.25%
GE250117P001300002024-05-29 1:44PM EDT130.003.400.000.000.00-106.25%
GE250117P001350002024-05-29 9:39AM EDT135.004.500.000.000.00-506.25%
GE250117P001400002024-05-24 2:38PM EDT140.004.760.000.000.00-4103.13%
GE250117P001450002024-05-28 3:01PM EDT145.005.950.000.000.00-11303.13%
GE250117P001500002024-05-28 11:55AM EDT150.007.370.000.000.00-103.13%
GE250117P001550002024-05-28 12:51PM EDT155.008.800.000.000.00-1201.56%
GE250117P001600002024-05-28 11:43AM EDT160.0010.650.000.000.00-500.78%
GE250117P001650002024-05-28 12:50PM EDT165.0012.590.000.000.00-300.00%
GE250117P001700002024-05-29 9:30AM EDT170.0014.050.000.000.00-500.00%
GE250117P001750002024-05-03 10:15AM EDT175.0019.850.000.000.00-100.00%
GE250117P001800002024-05-10 2:02PM EDT180.0022.450.000.000.00-400.00%
GE250117P001850002024-05-23 10:59AM EDT185.0026.310.000.000.00-1400.00%
GE250117P001900002024-05-21 11:24AM EDT190.0031.500.000.000.00-400.00%
GE250117P001950002024-03-08 4:19PM EDT195.0030.4045.5050.000.00-224352.00%
GE250117P002000002024-05-10 2:02PM EDT200.0037.240.000.000.00-1000.00%
GE250117P002100002024-04-23 3:39PM EDT210.0047.630.000.000.00--00.00%
GE250117P002300002024-04-29 9:46AM EDT230.0066.2963.5066.450.00-25017.48%
GE250117P002400002024-03-25 10:29AM EDT240.0065.000.000.000.00-100.00%
GE250117P002500002024-05-28 9:37AM EDT250.0082.500.000.000.00-1000.00%
GE250117P002600002024-03-21 9:53AM EDT260.0084.750.000.000.00--00.00%