Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
164,24-0,76 (-0,46%)
No fechamento: 04:00PM EDT
164,50 +0,26 (+0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240628C001600002024-06-21 3:56PM EDT2024-06-285.294.805.70-1.31-19.85%11286337.79%
GE240705C001600002024-06-21 3:12PM EDT2024-07-055.905.557.30-0.75-11.28%6228140.08%
GE240712C001600002024-06-20 11:23AM EDT2024-07-127.956.807.250.00-19015231.96%
GE240719C001600002024-06-21 3:48PM EDT2024-07-198.007.507.70-0.55-6.43%1384,52730.21%
GE240726C001600002024-06-21 3:56PM EDT2024-07-269.459.2010.20-0.60-5.97%33140.04%
GE240802C001600002024-06-21 10:21AM EDT2024-08-0210.009.5510.80-0.30-2.91%22839.30%
GE240816C001600002024-06-21 3:13PM EDT2024-08-1610.7610.9511.15-0.96-8.19%363,91335.35%
GE240920C001600002024-06-21 11:28AM EDT2024-09-2012.5013.1514.35-1.45-10.39%101,29737.76%
GE241018C001600002024-06-20 1:42PM EDT2024-10-1813.9014.6515.30-0.50-3.47%130935.60%
GE241115C001600002024-06-21 3:46PM EDT2024-11-1517.5016.8017.15+0.60+3.55%3361636.59%
GE241220C001600002024-06-21 3:17PM EDT2024-12-2018.7018.5019.70-0.28-1.48%125038.53%
GE250117C001600002024-06-21 3:33PM EDT2025-01-1720.0019.5520.75-0.50-2.44%223338.03%
GE250321C001600002024-06-17 12:08PM EDT2025-03-2121.5022.2022.850.00-15737.16%
GE250620C001600002024-06-17 2:36PM EDT2025-06-2025.9425.7526.400.00-3047237.77%
GE260116C001600002024-06-20 9:35AM EDT2026-01-1633.5031.1033.250.00-265338.72%
GE261218C001600002024-06-20 1:15PM EDT2026-12-1840.2539.9041.600.00-12539.25%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240628P001600002024-06-21 3:44PM EDT2024-06-280.820.840.99-0.19-18.81%30036631.03%
GE240705P001600002024-06-21 3:27PM EDT2024-07-051.581.331.64-0.02-1.25%1310127.37%
GE240712P001600002024-06-21 3:54PM EDT2024-07-122.341.884.45-0.01-0.43%216441.94%
GE240719P001600002024-06-21 3:59PM EDT2024-07-192.942.882.99+0.08+2.80%1221,96127.39%
GE240726P001600002024-06-21 12:14PM EDT2024-07-265.004.404.75+0.54+12.11%115333.74%
GE240816P001600002024-06-21 2:29PM EDT2024-08-166.105.655.85+0.30+5.17%112,88831.04%
GE240920P001600002024-06-21 3:14PM EDT2024-09-207.307.107.25+0.25+3.55%821,35728.72%
GE241018P001600002024-06-20 1:18PM EDT2024-10-188.558.208.350.00-31,14228.13%
GE241115P001600002024-06-18 11:43AM EDT2024-11-1510.509.6510.050.00-118329.51%
GE241220P001600002024-06-21 12:45PM EDT2024-12-2011.009.7011.95+0.50+4.76%311330.74%
GE250117P001600002024-06-21 3:32PM EDT2025-01-1711.2711.2511.90+0.04+0.36%141928.50%
GE250321P001600002024-06-17 2:09PM EDT2025-03-2112.7812.7013.700.00-418328.25%
GE250620P001600002024-06-21 9:40AM EDT2025-06-2015.5014.9516.250.00-353828.47%
GE260116P001600002024-06-05 3:52PM EDT2026-01-1619.5018.6019.250.00-1353826.43%
GE261218P001600002024-05-23 12:35PM EDT2026-12-1822.4020.7025.450.00-2527.19%