Mercado abrirá em 5 h 56 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
68,32 +1,01 (+1,50%) OURO
2.545,10 +2,70 (+0,11%) Bitcoin USD
57.957,36 +1.434,89 (+2,54%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240913C00145000 | 2024-08-15 9:38AM EDT | 2024-09-13 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00145000 | 2024-09-11 9:43AM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240927C00145000 | 2024-08-29 10:10AM EDT | 2024-09-27 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241018C00145000 | 2024-09-11 12:04PM EDT | 2024-10-18 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE241025C00145000 | 2024-09-06 11:00AM EDT | 2024-10-25 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241115C00145000 | 2024-09-11 9:42AM EDT | 2024-11-15 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE241220C00145000 | 2024-09-03 10:04AM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00145000 | 2024-09-09 2:23PM EDT | 2025-01-17 | 27.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE250321C00145000 | 2024-09-05 11:31AM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE250620C00145000 | 2024-09-06 11:59AM EDT | 2025-06-20 | 31.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE260116C00145000 | 2024-09-06 2:58PM EDT | 2026-01-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE261218C00145000 | 2024-07-24 10:02AM EDT | 2026-12-18 | 52.25 | 49.80 | 52.25 | 0.00 | - | 1 | 8 | 44.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240913P00145000 | 2024-09-10 3:21PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GE240920P00145000 | 2024-09-11 2:48PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GE240927P00145000 | 2024-09-11 3:13PM EDT | 2024-09-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE241004P00145000 | 2024-09-11 3:27PM EDT | 2024-10-04 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GE241011P00145000 | 2024-09-10 10:05AM EDT | 2024-10-11 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GE241018P00145000 | 2024-09-11 3:15PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GE241115P00145000 | 2024-09-10 12:46PM EDT | 2024-11-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GE241220P00145000 | 2024-09-11 2:33PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GE250117P00145000 | 2024-09-11 3:25PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GE250321P00145000 | 2024-09-11 3:26PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GE250620P00145000 | 2024-09-06 3:35PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GE250919P00145000 | 2024-09-11 10:33AM EDT | 2025-09-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GE260116P00145000 | 2024-08-29 10:59AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GE261218P00145000 | 2024-09-11 12:59PM EDT | 2026-12-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.