Mercado fechado

GE Aerospace (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,01-2,91 (-1,80%)
No fechamento: 04:00PM EDT
159,19 +0,18 (+0,11%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719C001650002024-07-12 3:59PM EDT2024-07-190.590.550.67-0.96-61.94%6685,48935.16%
GE240726C001650002024-07-12 3:58PM EDT2024-07-262.992.713.05-1.21-28.81%6319247.27%
GE240802C001650002024-07-12 3:49PM EDT2024-08-023.552.903.85-1.81-33.77%335543.46%
GE240809C001650002024-07-12 3:59PM EDT2024-08-094.113.904.20-1.72-29.50%44039.32%
GE240816C001650002024-07-12 3:56PM EDT2024-08-164.634.505.25-1.47-24.10%8799,68940.60%
GE240823C001650002024-07-12 3:41PM EDT2024-08-235.253.905.75-1.55-22.79%201539.33%
GE240920C001650002024-07-12 3:35PM EDT2024-09-206.786.606.80-1.67-19.76%9619,54634.07%
GE241018C001650002024-07-12 3:17PM EDT2024-10-188.857.958.35-2.90-24.68%8668433.49%
GE241115C001650002024-07-12 3:45PM EDT2024-11-1510.7510.1511.10-1.55-12.60%1771736.94%
GE241220C001650002024-07-11 12:14PM EDT2024-12-2014.4910.8013.050.00-216737.28%
GE250117C001650002024-07-12 3:44PM EDT2025-01-1713.0411.8514.10-2.06-13.64%253736.69%
GE250321C001650002024-07-12 3:30PM EDT2025-03-2116.6014.7516.95-2.51-13.13%65737.16%
GE250620C001650002024-07-12 12:03PM EDT2025-06-2020.2018.1021.50-2.80-12.17%159039.25%
GE260116C001650002024-07-12 12:47PM EDT2026-01-1626.3024.3528.00-1.90-6.74%1123539.29%
GE261218C001650002024-07-05 11:59AM EDT2026-12-1835.3532.0034.650.00-11437.82%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719P001650002024-07-12 3:24PM EDT2024-07-195.514.857.45+1.18+27.25%591,43049.07%
GE240726P001650002024-07-12 3:57PM EDT2024-07-268.628.459.50+2.67+44.87%12851.56%
GE240802P001650002024-07-12 2:29PM EDT2024-08-028.148.0010.00+0.69+9.26%101444.62%
GE240816P001650002024-07-12 3:38PM EDT2024-08-169.279.4010.00+1.47+18.85%401,55033.86%
GE240823P001650002024-07-10 2:46PM EDT2024-08-237.059.5011.500.00-5638.16%
GE240920P001650002024-07-12 2:51PM EDT2024-09-2010.4010.6011.45+1.25+13.66%371,07229.08%
GE241018P001650002024-07-12 2:29PM EDT2024-10-1811.4012.1012.90+0.90+8.57%2870429.03%
GE241115P001650002024-07-11 10:33AM EDT2024-11-1511.7512.9014.200.00-111329.10%
GE241220P001650002024-07-12 10:25AM EDT2024-12-2014.4014.0015.75+1.60+12.50%211729.43%
GE250117P001650002024-07-11 12:02PM EDT2025-01-1713.6015.1516.600.00-347129.02%
GE250321P001650002024-07-11 12:18PM EDT2025-03-2115.3016.9518.550.00-520528.82%
GE250620P001650002024-07-11 3:13PM EDT2025-06-2017.7018.9519.750.00-1863826.64%
GE260116P001650002024-07-11 9:34AM EDT2026-01-1620.8022.5524.000.00-36626.42%
GE261218P001650002024-06-28 2:42PM EDT2026-12-1827.4226.4529.500.00-11926.41%