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
68.091,97 +995,71 (+1,48%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00185000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 0.19 | 0.08 | 0.18 | +0.10 | +111.11% | 187 | 348 | 37.11% |
| GE240809C00185000 | 2024-07-26 2:57PM EDT | 2024-08-09 | 0.50 | 0.45 | 0.52 | +0.19 | +61.29% | 6 | 27 | 33.45% |
| GE240816C00185000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 1.01 | 0.88 | 1.00 | +0.56 | +124.44% | 120 | 1,415 | 33.03% |
| GE240823C00185000 | 2024-07-26 3:22PM EDT | 2024-08-23 | 1.42 | 1.22 | 1.56 | +0.74 | +108.82% | 11 | 97 | 33.33% |
| GE240830C00185000 | 2024-07-26 1:28PM EDT | 2024-08-30 | 1.96 | 1.57 | 1.87 | +0.92 | +88.46% | 16 | 77 | 31.93% |
| GE240920C00185000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 3.05 | 2.77 | 3.05 | +1.04 | +51.74% | 179 | 13,932 | 31.03% |
| GE241018C00185000 | 2024-07-26 2:35PM EDT | 2024-10-18 | 4.85 | 4.45 | 4.65 | +1.72 | +54.95% | 36 | 732 | 31.12% |
| GE241115C00185000 | 2024-07-26 12:50PM EDT | 2024-11-15 | 7.51 | 6.85 | 7.25 | +1.86 | +32.92% | 117 | 345 | 34.52% |
| GE241220C00185000 | 2024-07-26 10:06AM EDT | 2024-12-20 | 8.70 | 7.60 | 9.20 | +1.71 | +24.46% | 5 | 141 | 34.90% |
| GE250117C00185000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 9.89 | 8.80 | 10.20 | +1.94 | +24.40% | 20 | 307 | 34.19% |
| GE250321C00185000 | 2024-07-24 3:57PM EDT | 2025-03-21 | 9.65 | 11.90 | 13.30 | 0.00 | - | 1 | 575 | 35.10% |
| GE250620C00185000 | 2024-07-26 12:18PM EDT | 2025-06-20 | 17.10 | 16.60 | 17.75 | +1.85 | +12.13% | 2 | 167 | 36.81% |
| GE260116C00185000 | 2024-07-24 10:29AM EDT | 2026-01-16 | 23.00 | 22.60 | 24.15 | 0.00 | - | 1 | 36 | 36.54% |
| GE261218C00185000 | 2024-07-23 10:14AM EDT | 2026-12-18 | 34.30 | 30.85 | 33.60 | 0.00 | - | 2 | 16 | 37.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240809P00185000 | 2024-07-26 3:00PM EDT | 2024-08-09 | 14.87 | 14.35 | 16.50 | +0.87 | +6.21% | 8 | 0 | 44.29% |
| GE240816P00185000 | 2024-07-23 2:24PM EDT | 2024-08-16 | 12.60 | 14.95 | 16.80 | 0.00 | - | 4 | 4 | 38.95% |
| GE240823P00185000 | 2024-07-23 1:17PM EDT | 2024-08-23 | 12.25 | 15.60 | 16.25 | 0.00 | - | - | 1 | 29.18% |
| GE240830P00185000 | 2024-07-25 9:36AM EDT | 2024-08-30 | 22.20 | 15.70 | 17.05 | 0.00 | - | 1 | 16 | 31.87% |
| GE240920P00185000 | 2024-07-23 1:12PM EDT | 2024-09-20 | 13.60 | 16.35 | 17.45 | 0.00 | - | 1 | 2 | 27.25% |
| GE241018P00185000 | 2024-06-14 3:20PM EDT | 2024-10-18 | 29.90 | 26.55 | 28.15 | 0.00 | - | - | 1 | 55.54% |
| GE241115P00185000 | 2024-07-23 2:34PM EDT | 2024-11-15 | 17.85 | 19.55 | 20.20 | 0.00 | - | 26 | 8 | 28.05% |
| GE241220P00185000 | 2024-07-23 3:40PM EDT | 2024-12-20 | 18.85 | 19.95 | 21.75 | 0.00 | - | 3 | 44 | 28.44% |
| GE250117P00185000 | 2024-07-09 11:08AM EDT | 2025-01-17 | 25.30 | 20.95 | 21.70 | 0.00 | - | 3 | 528 | 25.95% |
| GE250321P00185000 | 2024-07-26 12:34PM EDT | 2025-03-21 | 23.00 | 22.35 | 24.15 | -6.50 | -22.03% | 5 | 115 | 26.99% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 49.69% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 40.90% |
© 2024 Yahoo. Todos os direitos reservados.