Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.659,83 -522,53 (-0,83%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250919C00125000 | 2024-09-30 9:43AM EDT | 125.00 | 66.48 | 72.30 | 73.80 | 0.00 | - | - | 3 | 49.85% |
| GE250919C00130000 | 2024-09-25 10:08AM EDT | 130.00 | 67.50 | 67.80 | 69.55 | 0.00 | - | 3 | 4 | 48.39% |
| GE250919C00135000 | 2024-10-01 10:24AM EDT | 135.00 | 59.20 | 63.60 | 65.30 | 0.00 | - | 4 | 5 | 46.83% |
| GE250919C00140000 | 2024-09-30 9:39AM EDT | 140.00 | 54.30 | 59.05 | 61.05 | 0.00 | - | 1 | 4 | 45.18% |
| GE250919C00150000 | 2024-09-19 10:01AM EDT | 150.00 | 47.05 | 51.90 | 53.45 | 0.00 | - | 1 | 2 | 43.35% |
| GE250919C00155000 | 2024-09-27 1:22PM EDT | 155.00 | 44.00 | 47.15 | 49.75 | 0.00 | - | 1 | 1 | 42.38% |
| GE250919C00160000 | 2024-09-12 1:40PM EDT | 160.00 | 30.10 | 44.75 | 46.15 | 0.00 | - | 5 | 11 | 41.43% |
| GE250919C00165000 | 2024-09-16 9:53AM EDT | 165.00 | 32.70 | 41.25 | 42.50 | 0.00 | - | 1 | 47 | 40.24% |
| GE250919C00170000 | 2024-09-16 2:30PM EDT | 170.00 | 31.57 | 38.10 | 38.90 | 0.00 | - | 1 | 1 | 39.00% |
| GE250919C00175000 | 2024-09-18 3:31PM EDT | 175.00 | 31.55 | 34.20 | 35.65 | 0.00 | - | 2 | 4 | 38.13% |
| GE250919C00180000 | 2024-09-18 12:08PM EDT | 180.00 | 26.84 | 31.00 | 32.55 | 0.00 | - | 10 | 15 | 37.31% |
| GE250919C00185000 | 2024-10-09 2:28PM EDT | 185.00 | 28.08 | 29.05 | 29.65 | 0.00 | - | 1 | 83 | 36.61% |
| GE250919C00190000 | 2024-10-11 1:26PM EDT | 190.00 | 25.87 | 26.40 | 26.90 | +2.07 | +8.70% | 1 | 19 | 35.93% |
| GE250919C00195000 | 2024-10-11 1:26PM EDT | 195.00 | 23.35 | 23.80 | 25.30 | +0.90 | +4.01% | 1 | 13 | 36.63% |
| GE250919C00200000 | 2024-10-07 10:08AM EDT | 200.00 | 19.55 | 21.50 | 22.00 | 0.00 | - | 1 | 29 | 34.83% |
| GE250919C00210000 | 2024-10-09 12:25PM EDT | 210.00 | 16.79 | 17.25 | 17.65 | +0.04 | +0.24% | 10 | 57 | 33.72% |
| GE250919C00220000 | 2024-10-11 3:41PM EDT | 220.00 | 13.85 | 13.65 | 14.10 | +0.90 | +6.95% | 1 | 125 | 32.96% |
| GE250919C00230000 | 2024-10-11 10:53AM EDT | 230.00 | 11.00 | 10.70 | 11.10 | +1.85 | +20.22% | 1 | 48 | 32.24% |
| GE250919C00240000 | 2024-10-08 2:39PM EDT | 240.00 | 7.75 | 8.20 | 8.55 | 0.00 | - | 3 | 251 | 31.47% |
| GE250919C00250000 | 2024-09-30 3:42PM EDT | 250.00 | 5.80 | 6.25 | 8.05 | 0.00 | - | 1 | 8 | 33.49% |
| GE250919C00260000 | 2024-10-11 10:52AM EDT | 260.00 | 5.00 | 4.70 | 5.05 | +1.13 | +29.20% | 1 | 4 | 30.54% |
| GE250919C00270000 | 2024-09-30 3:40PM EDT | 270.00 | 3.18 | 2.93 | 4.05 | 0.00 | - | - | 1 | 30.66% |
| GE250919C00280000 | 2024-10-02 10:03AM EDT | 280.00 | 2.36 | 2.16 | 2.98 | 0.00 | - | 1 | 3 | 30.09% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250919P00085000 | 2024-10-02 3:13PM EDT | 85.00 | 0.48 | 0.09 | 1.68 | 0.00 | - | - | 1 | 53.89% |
| GE250919P00090000 | 2024-10-02 3:13PM EDT | 90.00 | 0.66 | 0.14 | 1.79 | 0.00 | - | - | 1 | 51.27% |
| GE250919P00095000 | 2024-10-02 3:22PM EDT | 95.00 | 0.87 | 0.22 | 1.94 | 0.00 | - | - | 1 | 48.96% |
| GE250919P00100000 | 2024-10-02 3:21PM EDT | 100.00 | 1.07 | 0.32 | 2.09 | 0.00 | - | - | 1 | 46.70% |
| GE250919P00105000 | 2024-10-02 3:21PM EDT | 105.00 | 1.34 | 0.43 | 2.32 | 0.00 | - | - | 1 | 44.87% |
| GE250919P00110000 | 2024-10-02 3:35PM EDT | 110.00 | 1.67 | 0.57 | 2.58 | 0.00 | - | 2 | 11 | 43.13% |
| GE250919P00120000 | 2024-10-04 1:37PM EDT | 120.00 | 2.36 | 1.87 | 2.21 | 0.00 | - | 1 | 13 | 36.05% |
| GE250919P00125000 | 2024-09-26 3:16PM EDT | 125.00 | 2.90 | 2.31 | 2.65 | 0.00 | - | - | 1 | 35.18% |
| GE250919P00130000 | 2024-10-07 10:06AM EDT | 130.00 | 3.50 | 2.85 | 3.55 | 0.00 | - | 3 | 18 | 35.59% |
| GE250919P00135000 | 2024-09-24 12:21PM EDT | 135.00 | 3.90 | 3.50 | 4.05 | 0.00 | - | 5 | 9 | 34.39% |
| GE250919P00140000 | 2024-10-11 1:26PM EDT | 140.00 | 4.50 | 4.25 | 4.70 | -0.55 | -10.89% | 1 | 15 | 33.45% |
| GE250919P00145000 | 2024-09-30 10:07AM EDT | 145.00 | 6.35 | 5.10 | 5.40 | 0.00 | - | 2 | 277 | 32.44% |
| GE250919P00150000 | 2024-10-07 1:11PM EDT | 150.00 | 7.09 | 6.00 | 6.60 | 0.00 | - | 5 | 133 | 32.32% |
| GE250919P00155000 | 2024-09-26 3:23PM EDT | 155.00 | 8.65 | 7.05 | 7.70 | 0.00 | - | 95 | 156 | 31.69% |
| GE250919P00160000 | 2024-10-04 10:25AM EDT | 160.00 | 9.70 | 8.30 | 9.25 | 0.00 | - | 1 | 419 | 31.63% |
| GE250919P00165000 | 2024-10-10 10:19AM EDT | 165.00 | 10.70 | 9.65 | 11.80 | 0.00 | - | 1 | 82 | 32.93% |
| GE250919P00170000 | 2024-10-01 3:20PM EDT | 170.00 | 12.85 | 11.15 | 11.55 | 0.00 | - | 9 | 43 | 29.41% |
| GE250919P00175000 | 2024-10-11 1:42PM EDT | 175.00 | 13.33 | 12.40 | 13.20 | -0.77 | -5.46% | 12 | 25 | 28.78% |
| GE250919P00180000 | 2024-10-11 11:15AM EDT | 180.00 | 15.10 | 14.65 | 15.65 | -1.05 | -6.50% | 2 | 346 | 29.07% |
| GE250919P00185000 | 2024-10-10 12:41PM EDT | 185.00 | 17.75 | 16.65 | 18.00 | 0.00 | - | 1 | 103 | 28.93% |
| GE250919P00190000 | 2024-10-11 12:46PM EDT | 190.00 | 19.50 | 17.90 | 20.30 | -0.70 | -3.47% | 2 | 125 | 28.47% |
| GE250919P00195000 | 2024-10-10 3:27PM EDT | 195.00 | 22.85 | 21.25 | 21.75 | 0.00 | - | 15 | 53 | 26.60% |
| GE250919P00200000 | 2024-10-08 3:25PM EDT | 200.00 | 26.50 | 23.60 | 24.30 | 0.00 | - | 35 | 53 | 25.99% |
| GE250919P00220000 | 2024-09-16 11:31AM EDT | 220.00 | 46.10 | 35.50 | 38.05 | 0.00 | - | - | 1 | 25.93% |
© 2024 Yahoo. Todos os direitos reservados.