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
67.953,12 +944,48 (+1,41%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00165000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 6.41 | 5.80 | 6.45 | +3.06 | +91.34% | 202 | 294 | 38.26% |
| GE240809C00165000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 7.90 | 6.50 | 8.30 | +3.25 | +69.89% | 57 | 192 | 42.58% |
| GE240816C00165000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 8.20 | 7.15 | 8.35 | +2.93 | +55.60% | 288 | 9,702 | 35.10% |
| GE240823C00165000 | 2024-07-26 1:22PM EDT | 2024-08-23 | 10.55 | 8.50 | 9.15 | +4.35 | +70.16% | 14 | 55 | 34.95% |
| GE240830C00165000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 9.90 | 9.15 | 9.80 | +2.81 | +39.63% | 27 | 67 | 34.53% |
| GE240906C00165000 | 2024-07-26 1:49PM EDT | 2024-09-06 | 11.10 | 9.70 | 10.55 | +3.15 | +39.62% | 2 | - | 34.95% |
| GE240920C00165000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 11.40 | 11.30 | 11.50 | +2.85 | +33.33% | 111 | 19,969 | 34.00% |
| GE241018C00165000 | 2024-07-26 3:25PM EDT | 2024-10-18 | 13.87 | 13.20 | 13.65 | +3.29 | +31.10% | 27 | 552 | 34.62% |
| GE241115C00165000 | 2024-07-26 1:10PM EDT | 2024-11-15 | 17.35 | 15.35 | 16.25 | +3.40 | +24.37% | 210 | 737 | 37.12% |
| GE241220C00165000 | 2024-07-26 12:56PM EDT | 2024-12-20 | 19.00 | 16.95 | 18.70 | +2.50 | +15.15% | 26 | 206 | 38.27% |
| GE250117C00165000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 20.03 | 18.15 | 19.45 | +4.58 | +29.64% | 36 | 569 | 36.72% |
| GE250321C00165000 | 2024-07-23 11:42AM EDT | 2025-03-21 | 25.80 | 22.25 | 23.60 | 0.00 | - | 18 | 64 | 39.30% |
| GE250620C00165000 | 2024-07-26 11:26AM EDT | 2025-06-20 | 25.80 | 24.20 | 27.35 | +4.05 | +18.62% | 301 | 584 | 39.45% |
| GE260116C00165000 | 2024-07-24 1:32PM EDT | 2026-01-16 | 32.20 | 31.60 | 33.40 | +2.10 | +6.98% | 1 | 237 | 38.46% |
| GE261218C00165000 | 2024-07-25 2:46PM EDT | 2026-12-18 | 38.93 | 40.85 | 42.60 | 0.00 | - | 6 | 13 | 39.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00165000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 1.19 | 1.12 | 1.22 | -1.97 | -62.34% | 501 | 297 | 32.86% |
| GE240809P00165000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 1.92 | 1.94 | 2.08 | -1.46 | -43.20% | 17 | 96 | 30.88% |
| GE240816P00165000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 2.52 | 2.72 | 2.81 | -1.96 | -43.75% | 306 | 1,741 | 30.23% |
| GE240823P00165000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 3.16 | 3.20 | 3.45 | -1.85 | -36.93% | 3 | 23 | 29.88% |
| GE240830P00165000 | 2024-07-26 12:38PM EDT | 2024-08-30 | 3.30 | 3.00 | 4.50 | -2.63 | -44.35% | 4 | 11 | 32.07% |
| GE240920P00165000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 4.98 | 5.10 | 5.25 | -1.47 | -22.79% | 113 | 1,695 | 28.34% |
| GE241018P00165000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 6.55 | 6.55 | 6.70 | -1.85 | -22.02% | 459 | 1,163 | 27.80% |
| GE241115P00165000 | 2024-07-26 2:40PM EDT | 2024-11-15 | 8.51 | 8.70 | 8.90 | -1.97 | -18.80% | 54 | 153 | 30.16% |
| GE241220P00165000 | 2024-07-26 11:47AM EDT | 2024-12-20 | 9.90 | 9.90 | 10.10 | -1.41 | -12.47% | 7 | 171 | 29.21% |
| GE250117P00165000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 10.80 | 10.65 | 11.85 | -1.40 | -11.48% | 4 | 472 | 30.61% |
| GE250321P00165000 | 2024-07-26 2:27PM EDT | 2025-03-21 | 12.62 | 12.65 | 13.15 | -0.78 | -5.82% | 3 | 210 | 28.70% |
| GE250620P00165000 | 2024-07-24 3:54PM EDT | 2025-06-20 | 18.01 | 14.55 | 15.40 | 0.00 | - | 14 | 630 | 28.01% |
| GE260116P00165000 | 2024-07-24 2:45PM EDT | 2026-01-16 | 21.10 | 17.75 | 19.25 | 0.00 | - | 4 | 68 | 26.71% |
| GE261218P00165000 | 2024-07-25 11:15AM EDT | 2026-12-18 | 24.77 | 23.20 | 24.70 | -0.23 | -0.92% | 1 | 26 | 26.35% |
© 2024 Yahoo. Todos os direitos reservados.