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:180.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719C001800002024-07-12 3:50PM EDT2024-07-190.030.000.21-0.04-57.14%551,70156.15%
GE240726C001800002024-07-12 3:55PM EDT2024-07-260.540.300.56-0.36-40.00%196447.17%
GE240802C001800002024-07-12 3:52PM EDT2024-08-020.730.000.90-0.45-38.14%117643.09%
GE240809C001800002024-07-12 3:25PM EDT2024-08-091.100.771.50-0.49-30.82%11943.31%
GE240816C001800002024-07-12 3:23PM EDT2024-08-161.370.941.26-0.62-31.16%5991336.50%
GE240920C001800002024-07-12 3:16PM EDT2024-09-202.752.152.52-0.55-16.67%91,51932.61%
GE241018C001800002024-07-10 2:57PM EDT2024-10-184.452.893.60-1.30-22.61%12,06631.83%
GE241115C001800002024-07-11 10:41AM EDT2024-11-157.024.155.350.00-1242933.68%
GE241220C001800002024-07-12 11:36AM EDT2024-12-207.005.557.70-2.32-24.89%290236.00%
GE250117C001800002024-07-12 10:42AM EDT2025-01-178.656.358.55-0.10-1.14%236835.21%
GE250321C001800002024-07-11 2:31PM EDT2025-03-2111.809.3011.250.00-317135.87%
GE250620C001800002024-07-12 2:38PM EDT2025-06-2014.0112.1515.15-1.34-8.73%653737.23%
GE260116C001800002024-07-12 2:23PM EDT2026-01-1620.2018.2020.80-3.00-12.93%4028336.59%
GE261218C001800002024-07-05 12:53PM EDT2026-12-1829.0025.7529.550.00-12937.69%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719P001800002024-05-31 10:23AM EDT2024-07-1917.9320.6522.450.00-1069.43%
GE240726P001800002024-07-08 10:39AM EDT2024-07-2617.8420.9022.650.00-164251.47%
GE240816P001800002024-07-08 1:55PM EDT2024-08-1618.9521.4022.500.00-2338.70%
GE240920P001800002024-06-27 12:48PM EDT2024-09-2021.4521.3523.700.00-2533.57%
GE241018P001800002024-06-25 11:18AM EDT2024-10-1821.0021.7524.650.00-137132.08%
GE241115P001800002024-06-07 3:57PM EDT2024-11-1522.3522.2523.950.00-91025.84%
GE241220P001800002024-06-07 3:46PM EDT2024-12-2023.1523.4024.700.00-106725.14%
GE250117P001800002024-06-11 2:52PM EDT2025-01-1724.8022.1523.850.00-57120.79%
GE250321P001800002024-06-28 3:31PM EDT2025-03-2127.1525.9028.200.00-11827.75%
GE250620P001800002024-07-05 11:13AM EDT2025-06-2027.3926.0529.650.00-1126.33%
GE260116P001800002024-06-27 1:25PM EDT2026-01-1630.9030.1532.600.00-25036024.70%