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
67.996,45 +863,60 (+1,29%)
GE Aerospace (GE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00160000 | 2024-07-26 11:08AM EDT | 2024-08-02 | 11.45 | 10.00 | 10.80 | +3.48 | +43.66% | 59 | 281 | 46.00% |
| GE240809C00160000 | 2024-07-26 2:31PM EDT | 2024-08-09 | 12.02 | 10.75 | 11.40 | +3.02 | +33.56% | 6 | 117 | 39.21% |
| GE240816C00160000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 12.05 | 11.70 | 12.05 | +4.05 | +50.63% | 57 | 5,626 | 37.35% |
| GE240823C00160000 | 2024-07-26 3:21PM EDT | 2024-08-23 | 12.80 | 10.55 | 13.15 | +3.65 | +39.89% | 17 | 99 | 39.59% |
| GE240830C00160000 | 2024-07-26 1:18PM EDT | 2024-08-30 | 15.00 | 12.40 | 14.35 | +3.88 | +34.89% | 1 | 35 | 42.09% |
| GE240920C00160000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 15.24 | 13.85 | 15.00 | +3.79 | +33.10% | 30 | 1,324 | 36.05% |
| GE241018C00160000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 16.65 | 15.55 | 16.80 | +2.50 | +17.67% | 24 | 401 | 35.60% |
| GE241115C00160000 | 2024-07-25 1:17PM EDT | 2024-11-15 | 19.75 | 18.40 | 19.80 | +2.45 | +14.16% | 16 | 696 | 39.50% |
| GE241220C00160000 | 2024-07-26 9:53AM EDT | 2024-12-20 | 20.30 | 20.40 | 22.25 | +4.30 | +26.87% | 13 | 331 | 40.58% |
| GE250117C00160000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 23.23 | 21.55 | 23.15 | +4.08 | +21.31% | 22 | 632 | 39.23% |
| GE250321C00160000 | 2024-07-24 3:38PM EDT | 2025-03-21 | 20.97 | 24.15 | 26.60 | 0.00 | - | 8 | 97 | 40.34% |
| GE250620C00160000 | 2024-07-23 1:45PM EDT | 2025-06-20 | 29.00 | 27.45 | 31.10 | -3.50 | -10.77% | 1 | 476 | 41.74% |
| GE260116C00160000 | 2024-07-24 2:37PM EDT | 2026-01-16 | 31.33 | 34.65 | 36.10 | 0.00 | - | 2 | 668 | 39.07% |
| GE261218C00160000 | 2024-07-23 10:11AM EDT | 2026-12-18 | 43.50 | 43.25 | 45.10 | -2.85 | -6.15% | 4 | 42 | 39.89% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.39 | 0.27 | 0.41 | -0.66 | -62.86% | 146 | 561 | 34.67% |
| GE240809P00160000 | 2024-07-26 3:14PM EDT | 2024-08-09 | 0.89 | 0.85 | 0.98 | -0.80 | -47.34% | 41 | 284 | 32.40% |
| GE240816P00160000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.48 | 1.40 | 1.80 | -1.32 | -47.14% | 448 | 4,588 | 33.79% |
| GE240823P00160000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 1.83 | 1.75 | 2.01 | -1.43 | -43.87% | 16 | 85 | 30.76% |
| GE240830P00160000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 2.36 | 2.08 | 2.57 | -1.08 | -31.40% | 11 | 46 | 30.93% |
| GE240920P00160000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 3.44 | 3.45 | 3.60 | -1.46 | -29.80% | 154 | 2,159 | 29.16% |
| GE241018P00160000 | 2024-07-26 1:26PM EDT | 2024-10-18 | 4.57 | 4.80 | 5.25 | -1.70 | -27.11% | 43 | 4,831 | 29.66% |
| GE241115P00160000 | 2024-07-25 2:58PM EDT | 2024-11-15 | 8.28 | 6.80 | 7.45 | 0.00 | - | 17 | 222 | 32.18% |
| GE241220P00160000 | 2024-07-25 3:47PM EDT | 2024-12-20 | 9.50 | 7.95 | 8.65 | 0.00 | - | 27 | 143 | 31.13% |
| GE250117P00160000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 8.85 | 8.35 | 9.00 | -0.35 | -3.80% | 6 | 531 | 29.34% |
| GE250321P00160000 | 2024-07-26 2:32PM EDT | 2025-03-21 | 10.60 | 10.55 | 11.75 | -1.32 | -11.07% | 4 | 191 | 30.56% |
| GE250620P00160000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 12.90 | 11.95 | 14.50 | -0.80 | -5.84% | 20 | 513 | 30.55% |
| GE260116P00160000 | 2024-07-23 3:38PM EDT | 2026-01-16 | 16.08 | 16.25 | 17.60 | 0.00 | - | 8 | 549 | 27.88% |
| GE261218P00160000 | 2024-07-23 9:43AM EDT | 2026-12-18 | 22.00 | 20.95 | 22.50 | 0.00 | - | 2 | 3 | 26.85% |
© 2024 Yahoo. Todos os direitos reservados.