Mercado abrirá em 9 h 13 min
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,60 -0,11 (-0,16%) OURO
2.531,60 -1,10 (-0,04%) Bitcoin USD
56.613,10 +1.448,04 (+2,62%)
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:140.00
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00140000 | 2024-08-20 11:36AM EDT | 2024-09-20 | 30.35 | 25.40 | 26.45 | 0.00 | - | 33 | 193 | 66.16% |
| GE240927C00140000 | 2024-09-06 12:49PM EDT | 2024-09-27 | 22.45 | 24.25 | 27.45 | 0.00 | - | 1 | 1 | 50.10% |
| GE241018C00140000 | 2024-08-29 10:39AM EDT | 2024-10-18 | 35.61 | 26.35 | 27.40 | 0.00 | - | 30 | 70 | 50.44% |
| GE241115C00140000 | 2024-08-21 10:50AM EDT | 2024-11-15 | 34.60 | 27.40 | 29.15 | 0.00 | - | 1 | 76 | 48.58% |
| GE241220C00140000 | 2024-09-06 10:53AM EDT | 2024-12-20 | 28.12 | 29.80 | 30.15 | 0.00 | - | 1 | 26 | 43.56% |
| GE250117C00140000 | 2024-09-05 9:47AM EDT | 2025-01-17 | 29.75 | 29.80 | 31.60 | 0.00 | - | 5 | 640 | 43.66% |
| GE250321C00140000 | 2024-09-03 11:49AM EDT | 2025-03-21 | 34.35 | 32.25 | 34.45 | 0.00 | - | 15 | 60 | 43.54% |
| GE250620C00140000 | 2024-09-04 2:52PM EDT | 2025-06-20 | 36.35 | 36.00 | 37.10 | 0.00 | - | 4 | 57 | 41.55% |
| GE260116C00140000 | 2024-08-20 10:05AM EDT | 2026-01-16 | 46.20 | 40.60 | 42.25 | 0.00 | - | 1 | 17 | 39.59% |
| GE261218C00140000 | 2024-08-30 3:19PM EDT | 2026-12-18 | 55.27 | 47.95 | 50.00 | 0.00 | - | 2 | 22 | 39.76% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240913P00140000 | 2024-09-06 3:41PM EDT | 2024-09-13 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 20 | 59 | 69.14% |
| GE240920P00140000 | 2024-09-05 1:37PM EDT | 2024-09-20 | 0.17 | 0.06 | 0.17 | -0.05 | -22.73% | 3 | 1,502 | 51.76% |
| GE240927P00140000 | 2024-09-06 11:18AM EDT | 2024-09-27 | 0.40 | 0.10 | 0.39 | 0.00 | - | 2 | 6 | 47.41% |
| GE241004P00140000 | 2024-09-05 11:38AM EDT | 2024-10-04 | 0.49 | 0.18 | 0.42 | -0.09 | -15.52% | 1 | 9 | 40.89% |
| GE241018P00140000 | 2024-09-09 10:38AM EDT | 2024-10-18 | 0.80 | 0.65 | 0.71 | -0.37 | -31.62% | 6 | 573 | 36.99% |
| GE241025P00140000 | 2024-09-06 11:27AM EDT | 2024-10-25 | 1.70 | 0.55 | 1.57 | 0.00 | - | 1 | 1 | 42.57% |
| GE241115P00140000 | 2024-09-06 3:31PM EDT | 2024-11-15 | 2.66 | 1.91 | 2.09 | 0.00 | - | 16 | 306 | 38.75% |
| GE241220P00140000 | 2024-09-06 12:02PM EDT | 2024-12-20 | 3.55 | 2.76 | 2.89 | 0.00 | - | 10 | 298 | 35.32% |
| GE250117P00140000 | 2024-09-09 2:43PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.65 | -0.95 | -20.88% | 11 | 2,386 | 34.31% |
| GE250321P00140000 | 2024-09-06 2:39PM EDT | 2025-03-21 | 6.30 | 5.15 | 5.35 | 0.00 | - | 1 | 250 | 33.29% |
| GE250620P00140000 | 2024-09-03 10:47AM EDT | 2025-06-20 | 6.55 | 6.15 | 7.40 | 0.00 | - | 6 | 544 | 32.17% |
| GE250919P00140000 | 2024-09-04 10:29AM EDT | 2025-09-19 | 8.55 | 7.75 | 9.70 | 0.00 | - | - | 1 | 32.39% |
| GE260116P00140000 | 2024-09-03 1:12PM EDT | 2026-01-16 | 10.35 | 10.55 | 11.05 | 0.00 | - | 20 | 867 | 30.41% |
| GE261218P00140000 | 2024-08-08 10:32AM EDT | 2026-12-18 | 16.55 | 15.90 | 17.35 | 0.00 | - | 3 | 6 | 31.11% |
© 2024 Yahoo. Todos os direitos reservados.