GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-10-07 9:56AM EDT | 75.00 | 115.65 | 118.35 | 121.65 | 0.00 | - | 2 | 60 | 55.02% |
| GE261218C00080000 | 2024-10-04 1:36PM EDT | 80.00 | 111.65 | 113.55 | 117.20 | 0.00 | - | 3 | 3 | 52.74% |
| GE261218C00085000 | 2024-08-02 11:35AM EDT | 85.00 | 82.85 | 94.95 | 98.85 | 0.00 | - | 46 | 46 | 0.00% |
| GE261218C00100000 | 2024-09-25 1:00PM EDT | 100.00 | 98.30 | 97.70 | 99.45 | 0.00 | - | 2 | 15 | 49.58% |
| GE261218C00120000 | 2024-08-06 3:59PM EDT | 120.00 | 61.25 | 58.00 | 63.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE261218C00125000 | 2024-07-22 1:41PM EDT | 125.00 | 59.10 | 61.65 | 65.10 | 0.00 | - | 1 | 3 | 17.68% |
| GE261218C00130000 | 2024-09-19 10:11AM EDT | 130.00 | 72.50 | 74.90 | 77.55 | 0.00 | - | 2 | 9 | 45.31% |
| GE261218C00135000 | 2024-09-11 9:45AM EDT | 135.00 | 51.00 | 71.60 | 73.75 | 0.00 | - | 1 | 5 | 44.15% |
| GE261218C00140000 | 2024-09-27 9:30AM EDT | 140.00 | 64.45 | 68.55 | 70.10 | 0.00 | - | 1 | 18 | 43.13% |
| GE261218C00145000 | 2024-09-19 10:13AM EDT | 145.00 | 62.58 | 64.85 | 66.85 | 0.00 | - | 1 | 8 | 42.54% |
| GE261218C00150000 | 2024-08-28 2:38PM EDT | 150.00 | 48.29 | 58.10 | 59.80 | 0.00 | - | 5 | 27 | 37.56% |
| GE261218C00155000 | 2024-10-08 1:18PM EDT | 155.00 | 58.50 | 59.00 | 60.15 | 0.00 | - | 2 | 84 | 40.91% |
| GE261218C00160000 | 2024-10-08 1:34PM EDT | 160.00 | 55.40 | 55.95 | 57.45 | 0.00 | - | 10 | 26 | 40.70% |
| GE261218C00165000 | 2024-09-26 12:22PM EDT | 165.00 | 49.70 | 53.05 | 54.35 | 0.00 | - | 1 | 15 | 39.98% |
| GE261218C00170000 | 2024-10-04 2:08PM EDT | 170.00 | 48.00 | 50.20 | 51.55 | 0.00 | - | 1 | 85 | 39.50% |
| GE261218C00175000 | 2024-09-09 3:01PM EDT | 175.00 | 31.90 | 47.45 | 48.80 | 0.00 | - | 1 | 21 | 38.99% |
| GE261218C00180000 | 2024-10-09 11:22AM EDT | 180.00 | 44.70 | 44.85 | 46.15 | +0.73 | +1.66% | 3 | 32 | 38.50% |
| GE261218C00185000 | 2024-10-04 9:34AM EDT | 185.00 | 40.10 | 42.30 | 43.60 | 0.00 | - | 1 | 17 | 38.04% |
| GE261218C00190000 | 2024-10-04 2:14PM EDT | 190.00 | 38.50 | 39.85 | 41.25 | 0.00 | - | 1 | 52 | 37.69% |
| GE261218C00195000 | 2024-10-03 11:54AM EDT | 195.00 | 35.20 | 37.55 | 38.95 | 0.00 | - | 1 | 14 | 37.32% |
| GE261218C00200000 | 2024-09-27 1:19PM EDT | 200.00 | 35.00 | 35.35 | 36.75 | +2.45 | +7.53% | 3 | 43 | 36.96% |
| GE261218C00210000 | 2024-09-30 11:00AM EDT | 210.00 | 28.66 | 31.15 | 33.45 | 0.00 | - | 2 | 40 | 37.02% |
| GE261218C00220000 | 2024-09-30 3:19PM EDT | 220.00 | 26.05 | 27.40 | 28.80 | 0.00 | - | 11 | 22 | 35.60% |
| GE261218C00230000 | 2024-10-04 3:52PM EDT | 230.00 | 23.00 | 24.00 | 25.10 | 0.00 | - | 2 | 40 | 34.76% |
| GE261218C00240000 | 2024-09-30 3:52PM EDT | 240.00 | 20.34 | 21.00 | 22.05 | 0.00 | - | 17 | 32 | 34.24% |
| GE261218C00250000 | 2024-10-07 10:16AM EDT | 250.00 | 17.50 | 18.25 | 19.50 | 0.00 | - | 1 | 110 | 33.94% |
| GE261218C00260000 | 2024-09-24 10:34AM EDT | 260.00 | 14.92 | 15.90 | 16.75 | 0.00 | - | 1 | 12 | 33.20% |
| GE261218C00270000 | 2024-09-20 12:21PM EDT | 270.00 | 12.95 | 13.80 | 14.75 | 0.00 | - | 1 | 1 | 32.96% |
| GE261218C00280000 | 2024-10-03 3:59PM EDT | 280.00 | 12.24 | 11.95 | 12.85 | +1.44 | +13.33% | 1 | 3 | 32.61% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-09-23 10:56AM EDT | 75.00 | 1.75 | 0.61 | 2.11 | 0.00 | - | 1 | 86 | 41.77% |
| GE261218P00080000 | 2024-09-18 12:27PM EDT | 80.00 | 1.45 | 0.94 | 2.77 | 0.00 | - | 10 | 41 | 41.83% |
| GE261218P00085000 | 2024-09-13 3:50PM EDT | 85.00 | 2.48 | 1.33 | 3.25 | 0.00 | - | 1 | 29 | 40.92% |
| GE261218P00090000 | 2024-07-26 1:46PM EDT | 90.00 | 3.40 | 2.94 | 3.80 | 0.00 | - | 1 | 3 | 40.09% |
| GE261218P00095000 | 2024-06-25 2:09PM EDT | 95.00 | 4.65 | 2.99 | 5.10 | 0.00 | - | 10 | 15 | 41.08% |
| GE261218P00100000 | 2024-09-20 12:56PM EDT | 100.00 | 3.70 | 3.25 | 3.65 | 0.00 | - | 1 | 5 | 34.92% |
| GE261218P00105000 | 2024-08-29 12:07PM EDT | 105.00 | 4.90 | 3.90 | 4.95 | 0.00 | - | 1 | 4 | 35.88% |
| GE261218P00110000 | 2024-07-29 12:51PM EDT | 110.00 | 6.55 | 5.75 | 7.00 | 0.00 | - | 3 | 18 | 37.85% |
| GE261218P00115000 | 2024-09-13 12:59PM EDT | 115.00 | 6.90 | 5.30 | 5.75 | 0.00 | - | 1 | 5 | 33.11% |
| GE261218P00120000 | 2024-09-23 10:56AM EDT | 120.00 | 6.80 | 6.05 | 6.65 | 0.00 | - | 1 | 17 | 32.62% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 38.64% |
| GE261218P00130000 | 2024-09-06 1:41PM EDT | 130.00 | 12.90 | 7.75 | 9.40 | 0.00 | - | 5 | 12 | 32.71% |
| GE261218P00135000 | 2024-08-15 9:34AM EDT | 135.00 | 12.90 | 10.90 | 12.00 | 0.00 | - | 2 | 2 | 34.15% |
| GE261218P00140000 | 2024-09-23 10:56AM EDT | 140.00 | 11.55 | 10.45 | 11.00 | 0.00 | - | 2 | 6 | 30.54% |
| GE261218P00145000 | 2024-09-11 12:59PM EDT | 145.00 | 17.30 | 11.60 | 12.25 | 0.00 | - | 3 | 4 | 29.95% |
| GE261218P00150000 | 2024-09-06 12:12PM EDT | 150.00 | 20.50 | 13.10 | 14.75 | 0.00 | - | 5 | 23 | 30.73% |
| GE261218P00155000 | 2024-09-16 3:17PM EDT | 155.00 | 17.57 | 14.65 | 15.55 | 0.00 | - | 1 | 15 | 29.37% |
| GE261218P00160000 | 2024-10-09 11:58AM EDT | 160.00 | 16.49 | 16.20 | 17.00 | -1.86 | -10.14% | 1 | 3 | 28.68% |
| GE261218P00165000 | 2024-09-25 10:06AM EDT | 165.00 | 19.00 | 18.00 | 19.00 | 0.00 | - | 7 | 22 | 28.46% |
| GE261218P00170000 | 2024-10-04 1:08PM EDT | 170.00 | 20.57 | 19.90 | 20.75 | 0.00 | - | 1 | 13 | 27.87% |
| GE261218P00175000 | 2024-10-08 1:36PM EDT | 175.00 | 22.85 | 21.70 | 22.75 | 0.00 | - | 10 | 25 | 27.42% |
| GE261218P00180000 | 2024-10-01 9:30AM EDT | 180.00 | 24.70 | 23.85 | 24.85 | 0.00 | - | 2 | 10 | 26.95% |
| GE261218P00185000 | 2024-10-07 10:11AM EDT | 185.00 | 27.37 | 26.15 | 26.90 | 0.00 | - | 14 | 5 | 26.33% |
| GE261218P00190000 | 2024-09-17 3:07PM EDT | 190.00 | 32.90 | 28.35 | 29.55 | 0.00 | - | 20 | 44 | 26.16% |
| GE261218P00200000 | 2024-10-04 3:50PM EDT | 200.00 | 34.10 | 33.35 | 34.20 | 0.00 | - | 3 | 3 | 24.89% |
© 2024 Yahoo. Todos os direitos reservados.