Mercado fechado

GE Aerospace (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
156,66-6,19 (-3,80%)
No fechamento: 04:00PM EDT
156,92 +0,26 (+0,17%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719C001550002024-07-17 2:29PM EDT2024-07-192.802.633.05-5.25-65.22%20171146.00%
GE240726C001550002024-07-17 2:22PM EDT2024-07-266.756.356.60-3.14-31.75%9612657.45%
GE240802C001550002024-07-17 3:22PM EDT2024-08-027.606.108.70-3.10-28.97%165350.24%
GE240809C001550002024-07-17 3:56PM EDT2024-08-097.756.657.95-2.30-22.89%211445.45%
GE240816C001550002024-07-17 3:47PM EDT2024-08-168.208.158.35-3.79-31.61%1431,49442.05%
GE240823C001550002024-07-05 11:16AM EDT2024-08-2311.108.559.700.00-101044.73%
GE240830C001550002024-07-16 3:20PM EDT2024-08-309.808.1511.00-2.46-20.07%11847.06%
GE240920C001550002024-07-17 2:29PM EDT2024-09-2010.9510.0511.25-3.46-24.01%3527539.68%
GE241018C001550002024-07-17 11:53AM EDT2024-10-1813.1011.9512.25-1.45-9.97%1417736.38%
GE241115C001550002024-07-17 1:25PM EDT2024-11-1515.0512.2515.35-1.85-10.95%77740.61%
GE241220C001550002024-07-15 1:05PM EDT2024-12-2017.0014.8516.250.00-96438.00%
GE250117C001550002024-07-15 2:13PM EDT2025-01-1718.0015.9018.000.00-50780538.99%
GE250321C001550002024-07-12 10:17AM EDT2025-03-2122.3118.7020.650.00-12638.89%
GE250620C001550002024-07-12 11:54AM EDT2025-06-2024.9920.8524.350.00-1035439.53%
GE260116C001550002024-07-17 3:20PM EDT2026-01-1629.7028.8030.60-3.38-10.22%310039.44%
GE261218C001550002024-07-15 11:49AM EDT2026-12-1839.5034.8537.900.00-204438.88%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719P001550002024-07-17 3:59PM EDT2024-07-190.990.921.03+0.84+560.00%1,0403,31237.70%
GE240726P001550002024-07-17 3:46PM EDT2024-07-264.404.354.60+2.40+120.00%7219653.93%
GE240802P001550002024-07-17 1:53PM EDT2024-08-024.964.905.15+2.44+96.83%165145.68%
GE240809P001550002024-07-17 3:55PM EDT2024-08-095.454.355.60+2.18+66.67%94841.00%
GE240816P001550002024-07-17 3:49PM EDT2024-08-165.705.705.90+2.43+74.31%5790137.60%
GE240823P001550002024-07-12 3:44PM EDT2024-08-236.006.056.60+1.28+27.12%11537.42%
GE240830P001550002024-07-17 12:19PM EDT2024-08-306.316.256.80+1.67+35.99%4835.24%
GE240920P001550002024-07-17 3:24PM EDT2024-09-207.207.257.45+2.35+48.45%3474631.49%
GE241018P001550002024-07-16 2:27PM EDT2024-10-186.118.458.650.00-1254630.17%
GE241115P001550002024-07-17 3:03PM EDT2024-11-159.9510.0010.20+2.48+33.20%2234330.81%
GE241220P001550002024-07-16 10:04AM EDT2024-12-209.4010.0012.300.00-27632.33%
GE250117P001550002024-07-17 3:26PM EDT2025-01-1711.4810.7512.25+2.43+26.85%1460729.66%
GE250321P001550002024-07-17 3:26PM EDT2025-03-2113.2713.1513.85+1.52+12.94%458928.75%
GE250620P001550002024-07-17 2:06PM EDT2025-06-2015.3315.2518.00+2.03+15.26%47931.59%
GE260116P001550002024-06-14 3:16PM EDT2026-01-1619.3317.7519.700.00-38327.08%
GE261218P001550002024-07-15 10:04AM EDT2026-12-1822.0022.5524.350.00-103326.22%