Mercado fechado
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
66,35 +0,60 (+0,91%) OURO
2.546,40 +3,30 (+0,13%) Bitcoin USD
57.667,64 +502,10 (+0,88%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240913C00160000 | 2024-09-10 1:43PM EDT | 2024-09-13 | 7.00 | 7.35 | 7.65 | +1.18 | +20.27% | 47 | 139 | 42.87% |
| GE240920C00160000 | 2024-09-10 2:05PM EDT | 2024-09-20 | 7.70 | 8.35 | 8.50 | +0.35 | +4.76% | 63 | 1,469 | 36.21% |
| GE240927C00160000 | 2024-09-10 3:33PM EDT | 2024-09-27 | 9.10 | 8.15 | 9.20 | +1.40 | +18.18% | 47 | 32 | 34.16% |
| GE241004C00160000 | 2024-09-09 10:41AM EDT | 2024-10-04 | 7.50 | 8.65 | 9.80 | 0.00 | - | 2 | 5 | 33.03% |
| GE241011C00160000 | 2024-09-06 12:29PM EDT | 2024-10-11 | 7.74 | 10.30 | 10.60 | 0.00 | - | 30 | 33 | 33.80% |
| GE241018C00160000 | 2024-09-10 1:19PM EDT | 2024-10-18 | 10.35 | 11.00 | 11.20 | +0.20 | +1.97% | 16 | 454 | 33.68% |
| GE241115C00160000 | 2024-09-10 11:21AM EDT | 2024-11-15 | 13.34 | 14.25 | 14.45 | -0.41 | -2.98% | 19 | 1,146 | 37.96% |
| GE241220C00160000 | 2024-09-10 2:47PM EDT | 2024-12-20 | 16.25 | 16.35 | 16.65 | +0.79 | +5.11% | 23 | 417 | 37.35% |
| GE250117C00160000 | 2024-09-09 11:21AM EDT | 2025-01-17 | 17.30 | 17.70 | 18.00 | +1.30 | +8.12% | 3 | 709 | 36.65% |
| GE250321C00160000 | 2024-09-05 9:36AM EDT | 2025-03-21 | 19.90 | 20.85 | 21.25 | 0.00 | - | 1 | 146 | 37.09% |
| GE250620C00160000 | 2024-09-09 3:05PM EDT | 2025-06-20 | 23.75 | 24.40 | 24.95 | 0.00 | - | 1 | 477 | 37.14% |
| GE250919C00160000 | 2024-09-09 3:52PM EDT | 2025-09-19 | 26.65 | 27.35 | 27.85 | 0.00 | - | 5 | 10 | 36.81% |
| GE260116C00160000 | 2024-09-09 10:05AM EDT | 2026-01-16 | 29.17 | 30.85 | 31.35 | 0.00 | - | 1 | 746 | 36.80% |
| GE261218C00160000 | 2024-09-03 10:39AM EDT | 2026-12-18 | 39.00 | 38.80 | 40.00 | 0.00 | - | 1 | 39 | 37.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240913P00160000 | 2024-09-10 3:36PM EDT | 2024-09-13 | 0.39 | 0.35 | 0.42 | -0.41 | -51.25% | 71 | 652 | 36.67% |
| GE240920P00160000 | 2024-09-10 3:25PM EDT | 2024-09-20 | 1.23 | 1.16 | 1.23 | -0.56 | -31.28% | 41 | 4,246 | 32.91% |
| GE240927P00160000 | 2024-09-10 3:47PM EDT | 2024-09-27 | 1.91 | 1.78 | 1.96 | -0.73 | -27.65% | 6 | 89 | 32.03% |
| GE241004P00160000 | 2024-09-10 2:30PM EDT | 2024-10-04 | 2.74 | 2.39 | 2.54 | -0.73 | -21.04% | 12 | 142 | 31.17% |
| GE241011P00160000 | 2024-09-06 2:49PM EDT | 2024-10-11 | 5.69 | 2.88 | 3.05 | 0.00 | - | 7 | 15 | 30.54% |
| GE241018P00160000 | 2024-09-10 3:53PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.55 | -0.70 | -16.67% | 77 | 4,771 | 30.26% |
| GE241025P00160000 | 2024-09-09 3:54PM EDT | 2024-10-25 | 5.13 | 4.75 | 5.05 | -0.57 | -10.00% | 1 | 11 | 34.86% |
| GE241115P00160000 | 2024-09-10 3:19PM EDT | 2024-11-15 | 6.39 | 6.10 | 6.25 | -0.40 | -5.89% | 5 | 720 | 33.42% |
| GE241220P00160000 | 2024-09-10 3:31PM EDT | 2024-12-20 | 7.65 | 7.35 | 7.75 | -0.60 | -7.27% | 32 | 1,194 | 31.62% |
| GE250117P00160000 | 2024-09-09 10:48AM EDT | 2025-01-17 | 9.40 | 8.50 | 8.70 | -0.55 | -5.53% | 2 | 935 | 30.54% |
| GE250321P00160000 | 2024-09-10 3:28PM EDT | 2025-03-21 | 11.00 | 10.60 | 11.05 | -0.75 | -6.38% | 10 | 1,006 | 30.16% |
| GE250620P00160000 | 2024-09-06 12:58PM EDT | 2025-06-20 | 15.60 | 13.15 | 13.45 | 0.00 | - | 6 | 500 | 29.14% |
| GE250919P00160000 | 2024-09-04 11:54AM EDT | 2025-09-19 | 15.88 | 15.10 | 15.55 | 0.00 | - | - | 17 | 28.60% |
| GE260116P00160000 | 2024-09-05 9:30AM EDT | 2026-01-16 | 18.10 | 17.45 | 17.90 | 0.00 | - | 1 | 553 | 28.09% |
| GE261218P00160000 | 2024-08-29 1:32PM EDT | 2026-12-18 | 19.25 | 22.60 | 23.65 | 0.00 | - | 2 | 8 | 27.67% |
© 2024 Yahoo. Todos os direitos reservados.