Mercado fechado

GE Aerospace (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,13+0,34 (+0,21%)
No fechamento: 04:00PM EDT
159,17 +0,04 (+0,03%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240726C001500002024-07-18 2:29PM EDT2024-07-2610.4510.8512.350.00-115369.78%
GE240802C001500002024-07-19 12:45PM EDT2024-08-0212.0011.6512.10-0.56-4.46%25752.05%
GE240809C001500002024-07-18 2:35PM EDT2024-08-0911.7611.4013.550.00-21155.41%
GE240816C001500002024-07-19 9:39AM EDT2024-08-1612.4011.2013.35+0.44+3.68%169046.69%
GE240823C001500002024-07-19 3:19PM EDT2024-08-2313.9013.2013.80+0.55+4.12%1344.36%
GE240830C001500002024-07-16 3:20PM EDT2024-08-3016.1113.7515.250.00--348.02%
GE240920C001500002024-07-19 1:05PM EDT2024-09-2015.2514.1515.40+1.00+7.02%1111039.83%
GE241018C001500002024-07-18 11:29AM EDT2024-10-1816.7015.6517.50+1.05+6.71%147440.36%
GE241115C001500002024-07-17 1:35PM EDT2024-11-1518.9318.6019.15+1.23+6.95%115140.19%
GE241220C001500002024-07-15 2:13PM EDT2024-12-2019.9920.2020.850.00-14339.73%
GE250117C001500002024-07-19 2:14PM EDT2025-01-1721.7520.6023.60+0.91+4.37%45225843.07%
GE250321C001500002024-07-19 10:56AM EDT2025-03-2124.9524.3024.80-0.25-0.99%213739.57%
GE250620C001500002024-07-15 1:03PM EDT2025-06-2026.9527.6028.200.00-141539.71%
GE260116C001500002024-07-01 9:39AM EDT2026-01-1636.0033.5534.450.00-67039.72%
GE261218C001500002024-06-25 10:14AM EDT2026-12-1843.6741.0542.750.00-11740.30%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240726P001500002024-07-19 3:57PM EDT2024-07-261.971.711.980.00-8050260.69%
GE240802P001500002024-07-19 3:31PM EDT2024-08-022.492.292.70-0.11-4.23%174551.62%
GE240809P001500002024-07-19 2:56PM EDT2024-08-092.872.823.00-0.21-6.82%86044.53%
GE240816P001500002024-07-19 3:32PM EDT2024-08-163.203.203.35-0.05-1.54%1031,31040.94%
GE240823P001500002024-07-18 1:02PM EDT2024-08-233.892.954.050.00-1840.77%
GE240830P001500002024-07-17 3:49PM EDT2024-08-304.402.934.150.00-323737.76%
GE240920P001500002024-07-19 2:14PM EDT2024-09-204.774.655.20+0.02+0.42%4667635.34%
GE241018P001500002024-07-19 1:18PM EDT2024-10-186.385.306.65+0.13+2.08%146434.47%
GE241115P001500002024-07-19 12:34PM EDT2024-11-157.407.407.65+0.20+2.78%48938633.15%
GE241220P001500002024-07-19 11:08AM EDT2024-12-208.158.358.60-0.60-6.86%1142631.64%
GE250117P001500002024-07-19 10:27AM EDT2025-01-178.939.109.30-0.32-3.46%36084330.79%
GE250321P001500002024-07-19 11:03AM EDT2025-03-2110.4510.9011.10-0.80-7.11%4284530.24%
GE250620P001500002024-07-19 11:11AM EDT2025-06-2013.0012.8513.30-0.15-1.14%514329.68%
GE260116P001500002024-07-18 11:41AM EDT2026-01-1616.9515.8017.750.00-54029.37%
GE261218P001500002024-07-17 3:55PM EDT2026-12-1820.7619.8521.750.00-1527.42%