Mercado abrirá em 4 h 45 min
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,70 -0,25 (-0,35%) OURO
2.631,60 +17,00 (+0,65%) Bitcoin USD
63.426,48 +1.276,79 (+2,05%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 67.50 | 72.25 | 0.00 | - | - | 2 | 0.00% |
| GE250321C00105000 | 2024-08-05 3:33PM EDT | 105.00 | 57.30 | 63.15 | 65.70 | 0.00 | - | 8 | 9 | 0.00% |
| GE250321C00110000 | 2024-08-12 3:34PM EDT | 110.00 | 60.60 | 58.80 | 60.60 | 0.00 | - | 4 | 14 | 0.00% |
| GE250321C00115000 | 2024-09-06 3:29PM EDT | 115.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00120000 | 2024-09-03 12:07PM EDT | 120.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE250321C00125000 | 2024-09-03 2:50PM EDT | 125.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00130000 | 2024-09-13 1:18PM EDT | 130.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250321C00135000 | 2024-09-11 11:21AM EDT | 135.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00140000 | 2024-09-19 3:06PM EDT | 140.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00145000 | 2024-09-17 3:21PM EDT | 145.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GE250321C00150000 | 2024-09-19 12:03PM EDT | 150.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00155000 | 2024-09-17 10:31AM EDT | 155.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250321C00160000 | 2024-09-19 1:51PM EDT | 160.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321C00165000 | 2024-09-19 1:06PM EDT | 165.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250321C00170000 | 2024-09-18 2:35PM EDT | 170.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE250321C00175000 | 2024-09-18 10:38AM EDT | 175.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250321C00180000 | 2024-09-19 3:53PM EDT | 180.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GE250321C00185000 | 2024-09-19 2:10PM EDT | 185.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE250321C00190000 | 2024-09-19 2:07PM EDT | 190.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| GE250321C00195000 | 2024-09-19 2:40PM EDT | 195.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| GE250321C00200000 | 2024-09-19 1:24PM EDT | 200.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GE250321C00210000 | 2024-09-19 12:37PM EDT | 210.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GE250321C00220000 | 2024-09-19 12:22PM EDT | 220.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GE250321C00230000 | 2024-09-17 2:21PM EDT | 230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250321C00240000 | 2024-09-18 3:36PM EDT | 240.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250321C00250000 | 2024-09-19 3:26PM EDT | 250.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00080000 | 2024-07-22 2:33PM EDT | 80.00 | 0.51 | 0.01 | 0.26 | 0.00 | - | 7 | 11 | 50.68% |
| GE250321P00085000 | 2024-08-05 9:30AM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| GE250321P00090000 | 2024-08-05 3:49PM EDT | 90.00 | 1.55 | 0.13 | 0.95 | 0.00 | - | 3 | 238 | 54.03% |
| GE250321P00095000 | 2024-08-07 11:03AM EDT | 95.00 | 0.84 | 0.25 | 1.00 | 0.00 | - | 8 | 258 | 51.71% |
| GE250321P00100000 | 2024-08-20 9:30AM EDT | 100.00 | 0.59 | 0.07 | 0.75 | 0.00 | - | 1 | 34 | 49.85% |
| GE250321P00105000 | 2024-08-05 10:07AM EDT | 105.00 | 2.74 | 0.40 | 1.70 | 0.00 | - | 1 | 17 | 55.13% |
| GE250321P00110000 | 2024-09-11 3:50PM EDT | 110.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GE250321P00115000 | 2024-09-11 3:49PM EDT | 115.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GE250321P00120000 | 2024-09-13 3:30PM EDT | 120.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250321P00125000 | 2024-09-18 11:24AM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GE250321P00130000 | 2024-09-11 3:29PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GE250321P00135000 | 2024-09-18 3:33PM EDT | 135.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE250321P00140000 | 2024-09-17 9:47AM EDT | 140.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250321P00145000 | 2024-09-16 3:22PM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250321P00150000 | 2024-09-19 3:49PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GE250321P00155000 | 2024-09-19 10:01AM EDT | 155.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GE250321P00160000 | 2024-09-18 12:19PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| GE250321P00165000 | 2024-09-19 1:46PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GE250321P00170000 | 2024-09-19 12:41PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GE250321P00175000 | 2024-09-19 12:57PM EDT | 175.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GE250321P00180000 | 2024-09-19 3:53PM EDT | 180.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GE250321P00185000 | 2024-09-17 2:31PM EDT | 185.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GE250321P00190000 | 2024-09-19 1:46PM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250321P00195000 | 2024-09-18 1:37PM EDT | 195.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GE250321P00200000 | 2024-08-16 1:37PM EDT | 200.00 | 32.85 | 26.75 | 27.30 | 0.00 | - | 1 | 14 | 36.08% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 44.30 | 46.25 | 0.00 | - | - | 1 | 57.58% |
© 2024 Yahoo. Todos os direitos reservados.