Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.785,20 +1.093,76 (+1,64%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.25 | 67.55 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.20 | 70.40 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 109.10 | 112.60 | 0.00 | - | 2 | 37 | 87.52% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 0.00% |
| GE250117C00075000 | 2024-07-24 3:49PM EDT | 75.00 | 89.60 | 94.90 | 98.55 | 0.00 | - | 46 | 48 | 80.26% |
| GE250117C00080000 | 2024-07-15 10:15AM EDT | 80.00 | 81.70 | 89.85 | 93.75 | 0.00 | - | 1 | 3 | 75.42% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-07-19 2:52PM EDT | 90.00 | 71.50 | 80.20 | 83.85 | 0.00 | - | 20 | 5 | 67.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-07-25 12:40PM EDT | 100.00 | 69.80 | 71.20 | 74.05 | 0.00 | - | 6 | 25 | 61.55% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 61.75 | 65.05 | 0.00 | - | 1 | 19 | 33.94% |
| GE250117C00110000 | 2024-07-08 1:29PM EDT | 110.00 | 56.00 | 61.40 | 64.85 | 0.00 | - | 1 | 28 | 55.27% |
| GE250117C00115000 | 2024-06-17 12:38PM EDT | 115.00 | 52.45 | 47.15 | 48.05 | 0.00 | - | 10 | 45 | 0.00% |
| GE250117C00120000 | 2024-07-23 11:14AM EDT | 120.00 | 60.00 | 52.50 | 54.75 | 0.00 | - | 1 | 44 | 53.62% |
| GE250117C00125000 | 2024-07-23 11:13AM EDT | 125.00 | 53.80 | 48.10 | 50.50 | 0.00 | - | 3 | 149 | 51.94% |
| GE250117C00130000 | 2024-07-23 9:55AM EDT | 130.00 | 46.15 | 43.70 | 45.85 | 0.00 | - | 1 | 159 | 48.63% |
| GE250117C00135000 | 2024-07-25 3:17PM EDT | 135.00 | 36.78 | 39.50 | 40.90 | 0.00 | - | 2 | 41 | 44.34% |
| GE250117C00140000 | 2024-07-26 12:10PM EDT | 140.00 | 37.03 | 35.85 | 37.60 | +5.18 | +16.26% | 1 | 652 | 44.97% |
| GE250117C00145000 | 2024-07-26 2:20PM EDT | 145.00 | 33.44 | 31.55 | 33.15 | +4.53 | +15.67% | 4 | 981 | 41.86% |
| GE250117C00150000 | 2024-07-26 1:26PM EDT | 150.00 | 30.63 | 27.85 | 30.05 | +6.63 | +27.62% | 6 | 709 | 42.03% |
| GE250117C00155000 | 2024-07-23 3:32PM EDT | 155.00 | 25.86 | 25.05 | 26.30 | -1.82 | -6.58% | 10 | 803 | 40.11% |
| GE250117C00160000 | 2024-07-26 1:02PM EDT | 160.00 | 23.23 | 21.55 | 23.15 | +4.08 | +21.31% | 22 | 632 | 39.23% |
| GE250117C00165000 | 2024-07-26 2:33PM EDT | 165.00 | 20.03 | 18.15 | 19.45 | +4.58 | +29.64% | 36 | 569 | 36.72% |
| GE250117C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 17.20 | 16.10 | 17.20 | +3.35 | +24.19% | 31 | 930 | 36.94% |
| GE250117C00175000 | 2024-07-26 3:54PM EDT | 175.00 | 14.05 | 13.90 | 14.20 | +3.20 | +29.49% | 74 | 522 | 35.08% |
| GE250117C00180000 | 2024-07-26 1:35PM EDT | 180.00 | 12.14 | 11.25 | 12.30 | +2.44 | +25.15% | 33 | 454 | 35.09% |
| GE250117C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 9.89 | 8.80 | 10.20 | +1.94 | +24.40% | 20 | 307 | 34.19% |
| GE250117C00190000 | 2024-07-25 3:32PM EDT | 190.00 | 8.50 | 7.45 | 8.85 | +1.70 | +25.00% | 1 | 368 | 34.48% |
| GE250117C00195000 | 2024-07-26 11:37AM EDT | 195.00 | 6.80 | 6.15 | 7.30 | +0.80 | +13.33% | 1 | 461 | 33.88% |
| GE250117C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 5.25 | 5.50 | 6.35 | +0.39 | +8.02% | 9 | 1,131 | 34.31% |
| GE250117C00210000 | 2024-07-26 12:58PM EDT | 210.00 | 4.00 | 3.65 | 3.85 | +1.07 | +36.52% | 2 | 1,018 | 32.29% |
| GE250117C00220000 | 2024-07-26 3:02PM EDT | 220.00 | 2.50 | 2.32 | 2.71 | +0.89 | +55.28% | 455 | 137 | 32.58% |
| GE250117C00230000 | 2024-07-26 2:22PM EDT | 230.00 | 1.67 | 1.34 | 1.66 | +0.59 | +54.63% | 4 | 330 | 31.76% |
| GE250117C00240000 | 2024-07-26 2:41PM EDT | 240.00 | 1.06 | 0.99 | 1.23 | -0.34 | -24.29% | 6 | 22 | 32.58% |
| GE250117C00250000 | 2024-07-26 3:02PM EDT | 250.00 | 0.70 | 0.48 | 0.74 | +0.15 | +27.27% | 3 | 32 | 31.97% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 50.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 76.76% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 76.51% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-07-23 12:09PM EDT | 75.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 553 | 51.76% |
| GE250117P00080000 | 2024-06-10 9:59AM EDT | 80.00 | 0.36 | 0.01 | 0.54 | 0.00 | - | 1 | 2 | 52.00% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 63.65% |
| GE250117P00090000 | 2024-07-15 1:30PM EDT | 90.00 | 0.37 | 0.09 | 0.82 | 0.00 | - | 2 | 62 | 53.76% |
| GE250117P00095000 | 2024-07-23 12:10PM EDT | 95.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 29 | 70 | 50.12% |
| GE250117P00100000 | 2024-07-22 9:30AM EDT | 100.00 | 0.74 | 0.16 | 0.91 | 0.00 | - | 2 | 31 | 46.95% |
| GE250117P00105000 | 2024-07-15 10:15AM EDT | 105.00 | 0.85 | 0.30 | 0.97 | 0.00 | - | 10 | 159 | 43.84% |
| GE250117P00110000 | 2024-07-24 1:59PM EDT | 110.00 | 0.74 | 0.39 | 1.14 | 0.00 | - | 90 | 226 | 41.72% |
| GE250117P00115000 | 2024-07-17 10:52AM EDT | 115.00 | 1.47 | 0.60 | 1.22 | 0.00 | - | 1 | 814 | 38.79% |
| GE250117P00120000 | 2024-07-25 3:54PM EDT | 120.00 | 1.48 | 1.09 | 1.26 | 0.00 | - | 5 | 80 | 35.61% |
| GE250117P00125000 | 2024-07-25 2:59PM EDT | 125.00 | 1.59 | 1.49 | 1.88 | -0.26 | -14.05% | 2 | 941 | 35.85% |
| GE250117P00130000 | 2024-07-24 2:29PM EDT | 130.00 | 2.50 | 2.01 | 2.19 | 0.00 | - | 1 | 496 | 33.81% |
| GE250117P00135000 | 2024-07-26 12:42PM EDT | 135.00 | 2.57 | 2.67 | 2.85 | -0.63 | -19.69% | 5 | 522 | 33.01% |
| GE250117P00140000 | 2024-07-26 3:19PM EDT | 140.00 | 3.60 | 3.50 | 3.65 | -0.55 | -13.25% | 2 | 2,327 | 32.17% |
| GE250117P00145000 | 2024-07-26 1:02PM EDT | 145.00 | 4.23 | 4.50 | 4.65 | -0.72 | -14.55% | 15 | 947 | 31.42% |
| GE250117P00150000 | 2024-07-26 1:12PM EDT | 150.00 | 5.25 | 5.70 | 5.85 | -0.80 | -13.22% | 4 | 1,187 | 30.68% |
| GE250117P00155000 | 2024-07-26 12:43PM EDT | 155.00 | 6.80 | 7.10 | 7.30 | -1.15 | -14.47% | 15 | 605 | 30.01% |
| GE250117P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 8.85 | 8.35 | 9.00 | -0.35 | -3.80% | 6 | 531 | 29.34% |
| GE250117P00165000 | 2024-07-26 3:58PM EDT | 165.00 | 10.80 | 10.65 | 11.85 | -1.40 | -11.48% | 4 | 472 | 30.61% |
| GE250117P00170000 | 2024-07-26 1:21PM EDT | 170.00 | 12.00 | 12.00 | 13.10 | -2.70 | -18.37% | 1 | 238 | 27.76% |
| GE250117P00175000 | 2024-07-26 3:54PM EDT | 175.00 | 15.55 | 15.10 | 15.75 | -0.30 | -1.89% | 54 | 226 | 27.33% |
| GE250117P00180000 | 2024-07-23 9:35AM EDT | 180.00 | 20.25 | 17.20 | 19.25 | 0.00 | - | 1 | 72 | 28.11% |
| GE250117P00185000 | 2024-07-09 11:08AM EDT | 185.00 | 25.30 | 20.95 | 21.70 | 0.00 | - | 3 | 528 | 25.95% |
| GE250117P00190000 | 2024-07-23 11:08AM EDT | 190.00 | 21.06 | 23.55 | 25.35 | 0.00 | - | 1 | 40 | 25.84% |
| GE250117P00195000 | 2024-07-17 12:23PM EDT | 195.00 | 37.45 | 27.95 | 29.65 | 0.00 | - | 22 | 1 | 26.84% |
| GE250117P00200000 | 2024-07-23 1:03PM EDT | 200.00 | 28.50 | 32.10 | 33.35 | 0.00 | - | 2 | 26 | 25.70% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 64.55 | 67.80 | 0.00 | - | 25 | 0 | 51.38% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00250000 | 2024-07-23 9:40AM EDT | 250.00 | 83.74 | 78.20 | 82.00 | 0.00 | - | 30 | 0 | 38.67% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.