Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,52 +0,43 (+0,61%) OURO
2.610,10 +1,20 (+0,05%) Bitcoin USD
57.851,34 -1.566,45 (-2,64%)
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:170.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00170000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 11.50 | 10.90 | 12.35 | +2.70 | +30.68% | 103 | 2,784 | 54.79% |
| GE240927C00170000 | 2024-09-16 3:54PM EDT | 2024-09-27 | 12.26 | 11.55 | 13.00 | +3.31 | +36.98% | 18 | 949 | 43.16% |
| GE241004C00170000 | 2024-09-16 2:26PM EDT | 2024-10-04 | 12.30 | 11.35 | 13.15 | +2.57 | +26.41% | 8 | 167 | 35.61% |
| GE241011C00170000 | 2024-09-16 3:59PM EDT | 2024-10-11 | 13.55 | 12.60 | 13.85 | +3.15 | +30.29% | 22 | 45 | 35.38% |
| GE241018C00170000 | 2024-09-16 3:54PM EDT | 2024-10-18 | 14.12 | 13.35 | 14.80 | +2.52 | +21.72% | 53 | 1,425 | 36.93% |
| GE241025C00170000 | 2024-09-16 11:04AM EDT | 2024-10-25 | 12.93 | 15.50 | 15.95 | +1.83 | +16.49% | 6 | 43 | 39.30% |
| GE241101C00170000 | 2024-09-16 2:02PM EDT | 2024-11-01 | 15.77 | 15.90 | 17.10 | +1.38 | +9.59% | 6 | 7 | 41.36% |
| GE241115C00170000 | 2024-09-16 3:53PM EDT | 2024-11-15 | 17.26 | 17.40 | 17.75 | +2.11 | +13.93% | 83 | 4,019 | 38.79% |
| GE241220C00170000 | 2024-09-16 12:25PM EDT | 2024-12-20 | 18.30 | 19.65 | 20.25 | +1.26 | +7.39% | 13 | 587 | 38.40% |
| GE250117C00170000 | 2024-09-16 11:34AM EDT | 2025-01-17 | 18.35 | 20.15 | 21.45 | -0.55 | -2.91% | 4 | 1,018 | 36.89% |
| GE250321C00170000 | 2024-09-16 3:33PM EDT | 2025-03-21 | 24.20 | 24.10 | 26.00 | +1.88 | +8.42% | 2 | 269 | 39.51% |
| GE250620C00170000 | 2024-09-16 2:52PM EDT | 2025-06-20 | 28.25 | 28.50 | 29.45 | +1.65 | +6.20% | 3 | 793 | 38.24% |
| GE250919C00170000 | 2024-09-16 2:30PM EDT | 2025-09-19 | 31.57 | 31.60 | 32.75 | +10.82 | +52.14% | 1 | 2 | 38.03% |
| GE260116C00170000 | 2024-09-13 3:55PM EDT | 2026-01-16 | 33.22 | 35.40 | 35.85 | 0.00 | - | 3 | 187 | 37.02% |
| GE261218C00170000 | 2024-09-16 12:27PM EDT | 2026-12-18 | 43.40 | 43.60 | 46.20 | +0.67 | +1.57% | 22 | 87 | 38.72% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00170000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.22 | -0.32 | -61.54% | 140 | 2,139 | 36.96% |
| GE240927P00170000 | 2024-09-16 3:04PM EDT | 2024-09-27 | 0.78 | 0.54 | 0.74 | -0.56 | -41.79% | 83 | 147 | 33.03% |
| GE241004P00170000 | 2024-09-16 12:13PM EDT | 2024-10-04 | 1.27 | 1.17 | 1.28 | -0.59 | -31.72% | 21 | 27 | 31.76% |
| GE241011P00170000 | 2024-09-16 12:49PM EDT | 2024-10-11 | 2.00 | 1.62 | 1.79 | -0.64 | -24.24% | 22 | 46 | 31.03% |
| GE241018P00170000 | 2024-09-16 3:57PM EDT | 2024-10-18 | 2.22 | 2.06 | 2.29 | -0.68 | -23.45% | 87 | 1,934 | 30.68% |
| GE241025P00170000 | 2024-09-16 12:39PM EDT | 2024-10-25 | 4.05 | 3.35 | 3.85 | -0.71 | -14.92% | 7 | 8 | 36.04% |
| GE241101P00170000 | 2024-09-16 3:42PM EDT | 2024-11-01 | 4.20 | 3.85 | 4.20 | -1.00 | -19.23% | 7 | 10 | 34.85% |
| GE241115P00170000 | 2024-09-16 3:57PM EDT | 2024-11-15 | 4.95 | 4.85 | 5.00 | -1.08 | -17.91% | 59 | 869 | 33.75% |
| GE241220P00170000 | 2024-09-16 2:00PM EDT | 2024-12-20 | 6.75 | 6.35 | 6.55 | -0.77 | -10.24% | 54 | 1,360 | 31.67% |
| GE250117P00170000 | 2024-09-16 2:33PM EDT | 2025-01-17 | 7.75 | 7.40 | 7.60 | -0.87 | -10.09% | 251 | 808 | 30.64% |
| GE250321P00170000 | 2024-09-13 3:01PM EDT | 2025-03-21 | 11.17 | 9.40 | 10.20 | 0.00 | - | 83 | 1,048 | 30.45% |
| GE250620P00170000 | 2024-09-16 11:40AM EDT | 2025-06-20 | 13.60 | 12.55 | 12.95 | 0.00 | - | 18 | 378 | 29.69% |
| GE250919P00170000 | 2024-09-13 12:12PM EDT | 2025-09-19 | 16.20 | 14.30 | 15.15 | 0.00 | - | 5 | 31 | 29.01% |
| GE260116P00170000 | 2024-09-10 2:35PM EDT | 2026-01-16 | 22.70 | 16.90 | 17.65 | 0.00 | - | 1 | 20 | 28.42% |
| GE261218P00170000 | 2024-09-13 12:36PM EDT | 2026-12-18 | 24.20 | 22.55 | 23.80 | 0.00 | - | 4 | 13 | 27.92% |
© 2024 Yahoo. Todos os direitos reservados.