Mercado fechará em 16 mins

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,80+0,44 (+0,27%)
A partir de 03:44PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240614C001650002024-06-12 3:23PM EDT2024-06-140.390.250.35-0.12-23.53%44494228.42%
GE240621C001650002024-06-12 3:14PM EDT2024-06-211.151.031.08-0.09-7.26%1,31015,68524.83%
GE240628C001650002024-06-12 3:17PM EDT2024-06-282.021.821.98+0.09+4.66%6419026.44%
GE240705C001650002024-06-12 2:41PM EDT2024-07-052.682.322.49+0.20+8.06%1420425.60%
GE240712C001650002024-06-12 1:01PM EDT2024-07-123.602.793.55+0.50+16.13%42728.48%
GE240719C001650002024-06-12 2:50PM EDT2024-07-193.753.553.70+0.10+2.74%1123,55026.47%
GE240726C001650002024-06-12 12:50PM EDT2024-07-265.884.505.55-0.47-7.40%82432.72%
GE240816C001650002024-06-12 3:07PM EDT2024-08-166.856.606.75+0.25+3.79%1828,04031.46%
GE240920C001650002024-06-12 2:47PM EDT2024-09-208.958.809.00+0.13+1.47%13719,39632.13%
GE241018C001650002024-06-12 2:08PM EDT2024-10-1810.7510.1010.25-1.32-10.94%449731.71%
GE241115C001650002024-06-12 10:23AM EDT2024-11-1513.5012.2512.80+1.15+9.31%130734.81%
GE241220C001650002024-06-11 3:05PM EDT2024-12-2013.8513.5514.150.00-210134.38%
GE250117C001650002024-06-12 9:38AM EDT2025-01-1714.4414.8515.30-0.46-3.09%138234.42%
GE250321C001650002024-06-07 10:05AM EDT2025-03-2117.8017.3517.95-2.20-11.00%21635.05%
GE250620C001650002024-06-12 11:47AM EDT2025-06-2021.5020.3522.65-0.40-1.83%158537.76%
GE260116C001650002024-06-12 10:22AM EDT2026-01-1629.3526.9527.90+0.35+1.21%193236.76%
GE261218C001650002024-06-10 12:37PM EDT2026-12-1838.2335.4536.950.00-21338.39%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240614P001650002024-06-12 1:23PM EDT2024-06-144.024.305.55-1.48-26.91%427950.81%
GE240621P001650002024-06-12 3:25PM EDT2024-06-215.554.555.70-0.25-4.31%271,41729.44%
GE240628P001650002024-06-10 1:46PM EDT2024-06-285.755.106.75+1.25+27.78%17930.88%
GE240705P001650002024-06-10 10:37AM EDT2024-07-055.076.206.650.00-125525.34%
GE240712P001650002024-06-06 1:52PM EDT2024-07-127.406.506.950.00--324.01%
GE240719P001650002024-06-12 2:12PM EDT2024-07-197.157.407.45-0.73-9.26%2959624.22%
GE240726P001650002024-06-07 9:57AM EDT2024-07-267.568.259.000.00-5529.35%
GE240816P001650002024-06-12 2:12PM EDT2024-08-169.659.8510.05-0.75-7.21%211,07128.14%
GE240920P001650002024-06-12 3:02PM EDT2024-09-2011.0711.1011.30-0.25-2.21%70276126.49%
GE241018P001650002024-06-12 11:45AM EDT2024-10-1812.3012.1512.35-0.20-1.60%2265826.21%
GE241115P001650002024-06-12 12:34PM EDT2024-11-1513.2012.8513.85-0.75-5.38%911427.33%
GE241220P001650002024-06-11 3:39PM EDT2024-12-2014.9014.1015.250.00-3311427.73%
GE250117P001650002024-06-10 12:06PM EDT2025-01-1714.0014.5015.850.00-2644127.11%
GE250321P001650002024-06-11 1:33PM EDT2025-03-2116.2516.6517.95-1.05-6.07%121227.63%
GE250620P001650002024-06-11 3:04PM EDT2025-06-2019.2218.6019.900.00-254227.04%
GE260116P001650002024-06-06 11:44AM EDT2026-01-1622.5021.9023.500.00-35426.09%
GE261218P001650002024-06-07 2:14PM EDT2026-12-1825.8025.6027.050.00-11724.30%