Mercado fechará em 5 h 28 min
BOVESPA
135.204,23 +631,78 (+0,47%) MERVAL
1.748.734,25 +27.066,25 (+1,57%) MXX
51.463,95 +380,51 (+0,74%) PETROLEO CRU
67,91 +0,24 (+0,35%) OURO
2.525,10 +0,50 (+0,02%) Bitcoin USD
55.144,47 +946,27 (+1,75%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 67.80% |
| GE250620C00100000 | 2024-08-28 9:54AM EDT | 100.00 | 76.65 | 66.25 | 68.90 | 0.00 | - | 1 | 24 | 50.24% |
| GE250620C00105000 | 2024-08-14 1:32PM EDT | 105.00 | 66.95 | 62.60 | 63.80 | 0.00 | - | 2 | 6 | 51.03% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 61.07% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 56.85 | 60.00 | 0.00 | - | 1 | 40 | 56.83% |
| GE250620C00120000 | 2024-07-05 11:13AM EDT | 120.00 | 49.21 | 48.90 | 49.65 | 0.00 | - | 1 | 20 | 42.13% |
| GE250620C00125000 | 2024-09-03 3:46PM EDT | 125.00 | 46.45 | 44.75 | 46.90 | 0.00 | - | 1 | 29 | 44.39% |
| GE250620C00130000 | 2024-09-05 9:56AM EDT | 130.00 | 42.91 | 41.15 | 42.80 | 0.00 | - | 4 | 106 | 42.62% |
| GE250620C00135000 | 2024-09-03 2:21PM EDT | 135.00 | 39.55 | 37.50 | 39.20 | 0.00 | - | 3 | 24 | 41.80% |
| GE250620C00140000 | 2024-09-04 2:52PM EDT | 140.00 | 36.35 | 34.20 | 36.10 | 0.00 | - | 4 | 57 | 41.74% |
| GE250620C00145000 | 2024-09-06 11:59AM EDT | 145.00 | 31.18 | 30.70 | 32.20 | 0.00 | - | 2 | 31 | 39.72% |
| GE250620C00150000 | 2024-09-06 9:34AM EDT | 150.00 | 30.00 | 27.40 | 28.80 | 0.00 | - | 2 | 430 | 38.48% |
| GE250620C00155000 | 2024-09-03 3:18PM EDT | 155.00 | 26.25 | 25.00 | 25.75 | 0.00 | - | 4 | 357 | 37.62% |
| GE250620C00160000 | 2024-09-05 10:25AM EDT | 160.00 | 23.10 | 22.30 | 24.05 | 0.00 | - | 1 | 478 | 38.88% |
| GE250620C00165000 | 2024-09-05 10:12AM EDT | 165.00 | 19.89 | 19.50 | 20.20 | 0.00 | - | 1 | 919 | 36.00% |
| GE250620C00170000 | 2024-09-06 12:27PM EDT | 170.00 | 18.00 | 17.00 | 17.80 | +1.00 | +5.88% | 1 | 788 | 35.39% |
| GE250620C00175000 | 2024-09-06 3:45PM EDT | 175.00 | 14.54 | 15.30 | 15.60 | 0.00 | - | 1 | 284 | 34.82% |
| GE250620C00180000 | 2024-08-29 9:41AM EDT | 180.00 | 18.10 | 12.90 | 13.60 | 0.00 | - | 2 | 554 | 34.29% |
| GE250620C00185000 | 2024-09-05 9:30AM EDT | 185.00 | 12.04 | 11.45 | 12.25 | 0.00 | - | 1 | 170 | 34.61% |
| GE250620C00190000 | 2024-09-05 1:16PM EDT | 190.00 | 9.75 | 9.80 | 10.15 | 0.00 | - | 2 | 176 | 33.29% |
| GE250620C00195000 | 2024-09-06 2:59PM EDT | 195.00 | 7.90 | 8.35 | 8.65 | 0.00 | - | 2 | 99 | 32.75% |
| GE250620C00200000 | 2024-09-05 12:33PM EDT | 200.00 | 7.07 | 7.15 | 7.40 | 0.00 | - | 14 | 1,666 | 32.40% |
| GE250620C00210000 | 2024-09-03 1:24PM EDT | 210.00 | 5.32 | 4.55 | 5.60 | 0.00 | - | 4 | 174 | 32.34% |
| GE250620C00220000 | 2024-09-05 12:33PM EDT | 220.00 | 3.30 | 3.45 | 3.75 | 0.00 | - | 20 | 833 | 31.09% |
| GE250620C00230000 | 2024-09-03 2:05PM EDT | 230.00 | 2.46 | 1.99 | 2.95 | 0.00 | - | 2 | 538 | 31.67% |
| GE250620C00240000 | 2024-09-06 3:41PM EDT | 240.00 | 1.62 | 1.64 | 1.81 | 0.00 | - | 4 | 333 | 30.24% |
| GE250620C00250000 | 2024-09-03 3:30PM EDT | 250.00 | 1.15 | 0.77 | 1.64 | 0.00 | - | 15 | 249 | 31.80% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-09-06 12:09PM EDT | 75.00 | 0.42 | 0.06 | 0.75 | 0.00 | - | 1 | 70 | 50.10% |
| GE250620P00080000 | 2024-09-05 12:38PM EDT | 80.00 | 0.32 | 0.12 | 0.77 | 0.00 | - | 5 | 6 | 46.63% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.27 | 1.40 | 0.00 | - | - | 1 | 48.84% |
| GE250620P00090000 | 2024-06-11 2:12PM EDT | 90.00 | 1.25 | 1.16 | 2.01 | 0.00 | - | 10 | 60 | 49.27% |
| GE250620P00095000 | 2024-08-08 3:20PM EDT | 95.00 | 1.45 | 0.49 | 2.78 | 0.00 | - | 1 | 69 | 49.71% |
| GE250620P00100000 | 2024-08-07 12:52PM EDT | 100.00 | 1.88 | 1.37 | 1.83 | 0.00 | - | 2 | 20 | 41.03% |
| GE250620P00105000 | 2024-09-06 1:22PM EDT | 105.00 | 1.84 | 1.29 | 2.06 | 0.00 | - | 5 | 125 | 38.92% |
| GE250620P00110000 | 2024-08-30 3:33PM EDT | 110.00 | 1.38 | 2.00 | 2.96 | 0.00 | - | 1 | 99 | 39.62% |
| GE250620P00115000 | 2024-08-15 1:59PM EDT | 115.00 | 2.41 | 2.52 | 2.96 | 0.00 | - | 4 | 134 | 36.24% |
| GE250620P00120000 | 2024-09-06 1:41PM EDT | 120.00 | 3.85 | 2.91 | 4.00 | 0.00 | - | 1 | 81 | 36.53% |
| GE250620P00125000 | 2024-09-06 3:55PM EDT | 125.00 | 4.57 | 3.60 | 4.35 | 0.00 | - | 5 | 88 | 34.20% |
| GE250620P00130000 | 2024-09-05 11:26AM EDT | 130.00 | 5.15 | 5.00 | 5.50 | 0.00 | - | 1 | 1,197 | 33.95% |
| GE250620P00135000 | 2024-09-03 3:39PM EDT | 135.00 | 6.10 | 5.95 | 6.80 | 0.00 | - | 9 | 299 | 33.61% |
| GE250620P00140000 | 2024-09-03 10:47AM EDT | 140.00 | 6.55 | 7.20 | 8.00 | 0.00 | - | 6 | 544 | 32.63% |
| GE250620P00145000 | 2024-09-06 3:35PM EDT | 145.00 | 9.80 | 8.70 | 9.20 | 0.00 | - | 21 | 986 | 31.34% |
| GE250620P00150000 | 2024-09-05 10:01AM EDT | 150.00 | 10.21 | 10.50 | 11.10 | 0.00 | - | 1 | 213 | 31.10% |
| GE250620P00155000 | 2024-09-06 12:59PM EDT | 155.00 | 13.40 | 12.40 | 12.70 | 0.00 | - | 6 | 189 | 29.90% |
| GE250620P00160000 | 2024-09-06 12:58PM EDT | 160.00 | 15.60 | 14.45 | 15.25 | 0.00 | - | 6 | 500 | 30.05% |
| GE250620P00165000 | 2024-09-06 12:59PM EDT | 165.00 | 18.00 | 16.45 | 17.10 | 0.00 | - | 6 | 923 | 28.56% |
| GE250620P00170000 | 2024-09-05 11:30AM EDT | 170.00 | 19.60 | 19.25 | 20.50 | 0.00 | - | 2 | 373 | 29.39% |
| GE250620P00175000 | 2024-08-30 3:36PM EDT | 175.00 | 16.69 | 21.30 | 23.05 | 0.00 | - | 7 | 286 | 28.35% |
| GE250620P00180000 | 2024-09-06 3:30PM EDT | 180.00 | 26.65 | 24.30 | 25.25 | 0.00 | - | 2 | 21 | 26.27% |
| GE250620P00185000 | 2024-09-03 3:38PM EDT | 185.00 | 27.95 | 27.75 | 29.25 | 0.00 | - | 1 | 7 | 27.03% |
| GE250620P00190000 | 2024-09-06 3:30PM EDT | 190.00 | 33.45 | 31.30 | 31.90 | 0.00 | - | 1 | 22 | 24.81% |
| GE250620P00195000 | 2024-09-05 11:31AM EDT | 195.00 | 35.85 | 34.70 | 36.35 | 0.00 | - | 1 | 11 | 25.77% |
| GE250620P00200000 | 2024-08-26 1:29PM EDT | 200.00 | 33.10 | 38.40 | 39.75 | 0.00 | - | 4 | 21 | 24.05% |
| GE250620P00210000 | 2024-08-22 12:57PM EDT | 210.00 | 41.40 | 45.55 | 49.50 | 0.00 | - | - | 5 | 26.84% |
© 2024 Yahoo. Todos os direitos reservados.